187,465DKK
-2,82%
Echtzeit-Aktienkurs Bavarian Nordic AS
Bid:
Ask:
Aktienkurse zur Bavarian Nordic AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 190,00 | 194,00 | 187,60 | 187,60 | -2,75% | 369.525,00 |
| 20.12.2024 | 190,00 | 194,15 | 183,60 | 192,90 | 0,47% | 577.168,00 |
| 19.12.2024 | 195,00 | 197,55 | 190,40 | 192,00 | -3,49% | 272.482,00 |
| 18.12.2024 | 196,35 | 199,45 | 193,60 | 198,95 | 2,82% | 237.771,00 |
| 17.12.2024 | 192,00 | 195,50 | 190,15 | 193,50 | 0,23% | 363.707,00 |
| 16.12.2024 | 193,00 | 195,75 | 190,95 | 193,05 | -1,91% | 299.161,00 |
| 13.12.2024 | 197,50 | 199,00 | 195,55 | 196,80 | -1,06% | 161.557,00 |
| 12.12.2024 | 200,80 | 203,00 | 197,00 | 198,90 | -0,60% | 215.340,00 |
| 11.12.2024 | 196,10 | 205,00 | 196,10 | 200,10 | 3,06% | 522.453,00 |
| 10.12.2024 | 195,00 | 199,10 | 193,30 | 194,15 | -1,04% | 224.896,00 |
| 09.12.2024 | 195,60 | 197,10 | 193,85 | 196,20 | 0,28% | 149.356,00 |
| 06.12.2024 | 192,55 | 196,50 | 190,05 | 195,65 | 1,61% | 233.341,00 |
| 05.12.2024 | 191,50 | 194,90 | 190,75 | 192,55 | 0,39% | 181.309,00 |
| 04.12.2024 | 186,05 | 194,75 | 186,00 | 191,80 | 3,12% | 406.801,00 |
| 03.12.2024 | 193,50 | 194,60 | 185,00 | 186,00 | -3,88% | 255.621,00 |
| 02.12.2024 | 193,90 | 196,85 | 192,50 | 193,50 | 0,05% | 189.815,00 |
| 29.11.2024 | 193,60 | 197,10 | 193,40 | 193,40 | -0,05% | 321.130,00 |
| 28.11.2024 | 191,95 | 195,95 | 191,35 | 193,50 | 1,49% | 136.607,00 |
| 27.11.2024 | 190,00 | 192,55 | 188,60 | 190,65 | 0,32% | 186.536,00 |
| 26.11.2024 | 197,50 | 197,70 | 190,05 | 190,05 | -4,11% | 244.100,00 |
| 25.11.2024 | 199,30 | 202,60 | 196,50 | 198,20 | -0,10% | 342.546,00 |
| 22.11.2024 | 192,45 | 199,00 | 192,45 | 198,40 | 3,08% | 387.662,00 |
| 21.11.2024 | 192,01 | 193,21 | 189,15 | 192,47 | -0,30% | - |
| 20.11.2024 | 186,10 | 194,60 | 183,05 | 193,05 | 1,53% | 619.617,00 |
| 19.11.2024 | 187,60 | 191,10 | 182,35 | 190,15 | 2,62% | 774.735,00 |
| 18.11.2024 | 179,95 | 187,30 | 178,20 | 185,30 | 9,58% | 1.375.786,00 |
| 15.11.2024 | 180,00 | 184,35 | 166,30 | 169,10 | -17,43% | 2.838.123,00 |
| 14.11.2024 | 200,10 | 205,10 | 197,90 | 204,80 | 2,35% | 257.023,00 |
| 13.11.2024 | 202,10 | 203,60 | 197,70 | 200,10 | -2,53% | 296.511,00 |
| 12.11.2024 | 208,00 | 208,00 | 202,30 | 205,30 | -1,58% | 356.846,00 |
| 11.11.2024 | 206,30 | 212,80 | 204,20 | 208,60 | 0,97% | 280.546,00 |
| 08.11.2024 | 204,00 | 208,40 | 204,00 | 206,60 | 1,27% | 195.941,00 |
| 07.11.2024 | 198,20 | 205,00 | 196,05 | 204,00 | 2,00% | 283.492,00 |
| 06.11.2024 | 206,80 | 209,30 | 200,00 | 200,00 | -3,33% | 354.637,00 |
| 05.11.2024 | 212,40 | 214,10 | 205,50 | 206,90 | -3,36% | 235.264,00 |
| 04.11.2024 | 215,00 | 217,70 | 212,30 | 214,10 | -0,88% | 176.259,00 |
| 01.11.2024 | 214,40 | 216,10 | 210,50 | 216,00 | 0,61% | 254.852,00 |
| 31.10.2024 | 217,50 | 219,60 | 213,20 | 214,70 | -1,87% | 290.154,00 |
| 30.10.2024 | 217,00 | 221,10 | 213,10 | 218,80 | 0,23% | 297.496,00 |
| 29.10.2024 | 217,10 | 220,30 | 215,40 | 218,30 | -0,09% | 208.158,00 |
| 28.10.2024 | 219,00 | 219,40 | 214,90 | 218,50 | -0,36% | 150.172,00 |
| 25.10.2024 | 225,00 | 225,90 | 215,30 | 219,30 | -2,53% | 228.952,00 |
| 24.10.2024 | 226,00 | 229,60 | 224,60 | 225,00 | -0,31% | 296.394,00 |
| 23.10.2024 | 221,20 | 226,60 | 217,00 | 225,70 | 0,98% | 370.648,00 |
| 22.10.2024 | 215,10 | 230,30 | 210,80 | 223,50 | 3,52% | 709.802,00 |
| 21.10.2024 | 217,10 | 219,30 | 214,00 | 215,90 | -0,55% | 154.531,00 |
| 18.10.2024 | 219,90 | 222,40 | 217,10 | 217,10 | -1,54% | 282.834,00 |
| 17.10.2024 | 214,30 | 220,80 | 213,20 | 220,50 | 3,38% | 374.249,00 |
| 16.10.2024 | 211,20 | 213,30 | 209,10 | 213,30 | 0,40% | 155.186,00 |
| 15.10.2024 | 212,80 | 217,47 | 212,16 | 212,45 | -0,49% | - |
| 14.10.2024 | 211,00 | 216,80 | 210,40 | 213,50 | 1,18% | 249.112,00 |
| 11.10.2024 | 210,60 | 213,40 | 209,50 | 211,00 | 0,00% | 224.255,00 |
| 10.10.2024 | 210,00 | 211,40 | 207,50 | 211,00 | -0,33% | 434.710,00 |
| 09.10.2024 | 217,80 | 218,30 | 210,60 | 211,70 | -3,38% | 481.130,00 |
| 08.10.2024 | 218,70 | 222,30 | 215,60 | 219,10 | -0,90% | 253.549,00 |
| 07.10.2024 | 225,40 | 225,50 | 220,70 | 221,10 | -1,95% | 205.633,00 |
| 04.10.2024 | 224,80 | 226,40 | 220,60 | 225,50 | -0,22% | 225.444,00 |
| 03.10.2024 | 228,60 | 229,00 | 223,30 | 226,00 | -1,53% | 180.881,00 |
| 02.10.2024 | 222,30 | 231,90 | 221,20 | 229,50 | 3,01% | 406.179,00 |
| 01.10.2024 | 231,50 | 231,50 | 222,60 | 222,80 | -3,76% | 429.279,00 |
| 30.09.2024 | 233,50 | 236,30 | 228,90 | 231,50 | -1,24% | 317.473,00 |
| 27.09.2024 | 237,30 | 238,20 | 226,20 | 234,40 | -0,93% | 623.638,00 |
| 26.09.2024 | 242,50 | 245,80 | 234,40 | 236,60 | -2,03% | 542.785,00 |
| 25.09.2024 | 235,00 | 241,50 | 232,50 | 241,50 | 3,87% | 418.174,00 |
| 24.09.2024 | 240,00 | 241,60 | 230,40 | 232,50 | -2,92% | 395.365,00 |
| 23.09.2024 | 242,00 | 243,00 | 237,90 | 239,50 | -0,95% | 197.262,00 |
| 20.09.2024 | 251,10 | 255,00 | 239,00 | 241,80 | -1,79% | 1.370.728,00 |
| 19.09.2024 | 244,90 | 248,80 | 241,00 | 246,20 | 1,32% | 305.570,00 |
| 18.09.2024 | 243,10 | 251,10 | 238,60 | 243,00 | -0,25% | 367.700,00 |
| 17.09.2024 | 247,00 | 248,40 | 241,00 | 243,60 | -1,93% | 294.705,00 |
| 16.09.2024 | 246,00 | 251,80 | 243,60 | 248,40 | 0,98% | 411.475,00 |
| 13.09.2024 | 240,00 | 246,40 | 239,20 | 246,00 | 3,45% | 389.498,00 |
| 12.09.2024 | 237,10 | 246,60 | 234,10 | 237,80 | 1,06% | 772.184,00 |
| 11.09.2024 | 232,70 | 239,00 | 232,20 | 235,30 | 1,12% | 394.661,00 |
| 10.09.2024 | 226,90 | 235,20 | 226,10 | 232,70 | 1,26% | 421.385,00 |
| 09.09.2024 | 236,00 | 236,30 | 225,60 | 229,80 | -4,09% | 981.575,00 |
| 06.09.2024 | 238,00 | 244,30 | 231,40 | 239,60 | 0,50% | 753.908,00 |
| 05.09.2024 | 253,00 | 255,90 | 235,00 | 238,40 | -8,66% | 1.736.876,00 |
| 04.09.2024 | 250,00 | 261,70 | 246,70 | 261,00 | 0,77% | 600.030,00 |
| 03.09.2024 | 267,00 | 274,00 | 258,30 | 259,00 | -3,00% | 676.894,00 |
| 02.09.2024 | 270,90 | 273,00 | 264,40 | 267,00 | 0,38% | 378.379,00 |
| 30.08.2024 | 267,50 | 269,00 | 262,60 | 266,00 | -2,31% | 705.089,00 |
| 29.08.2024 | 267,30 | 273,20 | 265,50 | 272,30 | 2,25% | 428.023,00 |
| 28.08.2024 | 276,00 | 278,30 | 261,50 | 266,30 | -2,45% | 880.440,00 |
| 27.08.2024 | 275,00 | 284,70 | 272,70 | 273,00 | -0,11% | 1.171.406,00 |
| 26.08.2024 | 275,00 | 280,80 | 269,50 | 273,30 | -1,26% | 605.642,00 |
| 23.08.2024 | 270,00 | 276,80 | 262,00 | 276,80 | 1,65% | 1.289.810,00 |
| 22.08.2024 | 268,00 | 280,00 | 261,70 | 272,30 | 10,24% | 2.904.374,00 |
| 21.08.2024 | 259,00 | 261,10 | 243,30 | 247,00 | -7,73% | 1.838.575,00 |
| 20.08.2024 | 270,50 | 284,90 | 265,10 | 267,70 | -1,04% | 1.659.155,00 |
| 19.08.2024 | 300,00 | 300,00 | 264,10 | 270,50 | -4,59% | 3.148.534,00 |
| 16.08.2024 | 257,00 | 289,20 | 255,40 | 283,50 | 17,83% | 4.675.654,00 |
| 15.08.2024 | 260,00 | 261,00 | 236,00 | 240,60 | 7,84% | 2.699.530,00 |
| 14.08.2024 | 205,00 | 225,50 | 204,40 | 223,10 | 12,36% | 2.241.041,00 |
| 13.08.2024 | 193,65 | 199,00 | 182,55 | 198,55 | 2,80% | 677.697,00 |
| 12.08.2024 | 192,60 | 200,60 | 192,50 | 193,15 | 0,60% | 625.184,00 |
| 09.08.2024 | 190,30 | 196,00 | 189,75 | 192,00 | 1,80% | 415.893,00 |
| 08.08.2024 | 198,65 | 202,80 | 182,95 | 188,60 | 0,08% | 836.577,00 |
| 07.08.2024 | 186,10 | 189,25 | 185,15 | 188,45 | 1,26% | 250.600,00 |
| 06.08.2024 | 181,50 | 192,60 | 181,50 | 186,10 | 4,02% | 549.322,00 |