192,152DKK
0,81%
Echtzeit-Aktienkurs Bavarian Nordic AS
Bid:
Ask:
Aktienkurse zur Bavarian Nordic AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 190,45 | 193,80 | 190,25 | 192,00 | 0,73% | 385.965,00 |
| 29.01.2026 | 194,75 | 194,80 | 190,40 | 190,60 | -2,20% | 333.238,00 |
| 28.01.2026 | 199,23 | 199,23 | 194,14 | 194,89 | -2,04% | - |
| 27.01.2026 | 198,90 | 199,10 | 197,80 | 198,95 | -0,03% | 332.176,00 |
| 26.01.2026 | 197,00 | 199,65 | 196,90 | 199,00 | 0,18% | 221.314,00 |
| 23.01.2026 | 200,00 | 201,10 | 198,25 | 198,65 | -0,68% | 423.150,00 |
| 22.01.2026 | 200,00 | 200,30 | 198,40 | 200,00 | 1,42% | 395.514,00 |
| 21.01.2026 | 195,95 | 197,60 | 194,25 | 197,20 | 0,79% | 304.563,00 |
| 20.01.2026 | 191,35 | 195,90 | 190,30 | 195,65 | 1,61% | 285.945,00 |
| 19.01.2026 | 192,40 | 196,70 | 191,00 | 192,55 | -3,31% | 366.697,00 |
| 16.01.2026 | 198,40 | 200,10 | 198,00 | 199,15 | 0,20% | 311.430,00 |
| 15.01.2026 | 200,70 | 201,10 | 197,20 | 198,75 | -1,12% | 312.352,00 |
| 14.01.2026 | 199,50 | 202,10 | 199,45 | 201,00 | 0,65% | 356.503,00 |
| 13.01.2026 | 198,55 | 199,70 | 197,85 | 199,70 | 0,58% | 276.357,00 |
| 12.01.2026 | 198,55 | 200,50 | 197,85 | 198,55 | -0,03% | 355.639,00 |
| 09.01.2026 | 199,15 | 200,00 | 197,95 | 198,60 | -0,23% | 216.513,00 |
| 08.01.2026 | 199,45 | 201,00 | 197,85 | 199,05 | -0,23% | 357.885,00 |
| 07.01.2026 | 199,00 | 199,55 | 196,00 | 199,50 | 1,01% | 352.804,00 |
| 06.01.2026 | 193,65 | 198,00 | 192,75 | 197,50 | 2,38% | 390.857,00 |
| 05.01.2026 | 193,00 | 194,75 | 191,50 | 192,90 | 0,05% | 199.024,00 |
| 02.01.2026 | 191,20 | 194,05 | 190,00 | 192,80 | 1,02% | 254.820,00 |
| 30.12.2025 | 190,65 | 192,00 | 189,05 | 190,85 | -0,16% | 235.025,00 |
| 29.12.2025 | 189,50 | 191,90 | 188,85 | 191,15 | 0,90% | 241.025,00 |
| 23.12.2025 | 190,00 | 190,70 | 187,95 | 189,45 | -0,63% | 180.285,00 |
| 22.12.2025 | 189,00 | 190,80 | 187,05 | 190,65 | 0,77% | 228.637,00 |
| 19.12.2025 | 188,00 | 189,20 | 186,60 | 189,20 | 0,64% | 323.652,00 |
| 18.12.2025 | 184,95 | 188,10 | 182,40 | 188,00 | 2,37% | 275.927,00 |
| 17.12.2025 | 184,15 | 184,20 | 181,60 | 183,65 | 0,08% | 375.139,00 |
| 16.12.2025 | 185,80 | 187,35 | 183,45 | 183,50 | -1,74% | 190.592,00 |
| 15.12.2025 | 188,10 | 188,55 | 185,20 | 186,75 | -0,85% | 277.476,00 |
| 12.12.2025 | 188,35 | 191,95 | 187,55 | 188,35 | -0,16% | 350.659,00 |
| 11.12.2025 | 188,65 | 190,00 | 187,75 | 188,65 | -0,40% | 301.592,00 |
| 10.12.2025 | 189,30 | 190,05 | 188,15 | 189,40 | 0,19% | 182.777,00 |
| 09.12.2025 | 190,80 | 192,00 | 187,90 | 189,05 | -0,50% | 357.531,00 |
| 08.12.2025 | 191,75 | 192,35 | 189,65 | 190,00 | -0,18% | 194.259,00 |
| 05.12.2025 | 191,95 | 191,95 | 189,35 | 190,35 | -0,78% | 173.608,00 |
| 04.12.2025 | 191,00 | 191,85 | 189,15 | 191,85 | 0,95% | 164.497,00 |
| 03.12.2025 | 193,00 | 194,00 | 188,00 | 190,05 | -1,12% | 272.431,00 |
| 02.12.2025 | 192,75 | 195,75 | 190,95 | 192,20 | 2,56% | 954.238,00 |
| 01.12.2025 | 184,20 | 188,00 | 183,65 | 187,40 | 1,43% | 265.125,00 |
| 28.11.2025 | 186,00 | 186,35 | 184,65 | 184,75 | -0,38% | 548.007,00 |
| 27.11.2025 | 188,00 | 188,00 | 185,25 | 185,45 | -1,25% | 150.888,00 |
| 26.11.2025 | 185,20 | 188,10 | 183,65 | 187,80 | 1,93% | 256.338,00 |
| 25.11.2025 | 186,00 | 186,00 | 182,80 | 184,25 | -0,94% | 201.331,00 |
| 24.11.2025 | 185,45 | 186,00 | 181,95 | 186,00 | 1,09% | 444.648,00 |
| 21.11.2025 | 186,00 | 186,35 | 181,35 | 184,00 | -2,28% | 320.486,00 |
| 20.11.2025 | 183,95 | 188,85 | 183,00 | 188,30 | 3,04% | 335.390,00 |
| 19.11.2025 | 181,70 | 183,00 | 179,95 | 182,75 | 0,41% | 253.210,00 |
| 18.11.2025 | 182,60 | 183,60 | 180,55 | 182,00 | -1,11% | 358.884,00 |
| 17.11.2025 | 180,00 | 184,25 | 177,65 | 184,05 | 4,34% | 899.118,00 |
| 14.11.2025 | 185,00 | 185,15 | 172,15 | 176,40 | -5,72% | 2.757.241,00 |
| 13.11.2025 | 188,50 | 188,90 | 186,50 | 187,10 | -0,98% | 608.668,00 |
| 12.11.2025 | 191,90 | 191,90 | 188,10 | 188,95 | -0,50% | 411.073,00 |
| 11.11.2025 | 190,90 | 191,00 | 187,95 | 189,90 | 0,00% | 589.857,00 |
| 10.11.2025 | 193,35 | 193,35 | 189,75 | 189,90 | 0,29% | 684.222,00 |
| 07.11.2025 | 191,55 | 191,55 | 187,15 | 189,35 | 1,26% | 1.129.503,00 |
| 06.11.2025 | 235,90 | 236,60 | 184,80 | 187,00 | -20,76% | 3.910.810,00 |
| 05.11.2025 | 236,00 | 238,40 | 235,30 | 236,00 | 0,38% | 491.334,00 |
| 04.11.2025 | 235,00 | 236,70 | 233,00 | 235,10 | 0,04% | 557.994,00 |
| 03.11.2025 | 238,00 | 238,50 | 235,00 | 235,00 | -1,67% | 487.866,00 |
| 31.10.2025 | 239,60 | 240,40 | 238,70 | 239,00 | -0,29% | 356.132,00 |
| 30.10.2025 | 240,00 | 240,60 | 239,20 | 239,70 | -0,33% | 264.640,00 |
| 29.10.2025 | 237,00 | 241,10 | 237,00 | 240,50 | 1,69% | 669.688,00 |
| 28.10.2025 | 240,00 | 240,20 | 236,50 | 236,50 | -1,50% | 329.735,00 |
| 27.10.2025 | 241,00 | 241,80 | 240,00 | 240,10 | -0,62% | 590.620,00 |
| 24.10.2025 | 241,70 | 241,90 | 241,50 | 241,60 | -0,04% | 269.072,00 |
| 23.10.2025 | 241,60 | 242,40 | 241,50 | 241,70 | -0,04% | 444.740,00 |
| 22.10.2025 | 241,60 | 242,20 | 241,50 | 241,80 | -0,12% | 329.435,00 |
| 21.10.2025 | 238,10 | 243,70 | 238,10 | 242,10 | 1,30% | 1.039.905,00 |
| 20.10.2025 | 238,00 | 239,30 | 235,80 | 239,00 | 0,42% | 399.322,00 |
| 17.10.2025 | 240,00 | 240,00 | 237,30 | 238,00 | -0,96% | 556.666,00 |
| 16.10.2025 | 240,20 | 242,00 | 235,90 | 240,30 | 4,25% | 982.260,00 |
| 15.10.2025 | 229,80 | 231,70 | 228,40 | 230,50 | 0,66% | 214.267,00 |
| 14.10.2025 | 228,00 | 229,50 | 228,00 | 229,00 | -0,56% | 515.795,00 |
| 13.10.2025 | 228,50 | 231,50 | 228,00 | 230,30 | -1,62% | 295.483,00 |
| 10.10.2025 | 232,00 | 234,90 | 231,00 | 234,10 | 0,91% | 225.116,00 |
| 09.10.2025 | 229,10 | 232,00 | 229,10 | 232,00 | 0,17% | 184.221,00 |
| 08.10.2025 | 230,00 | 232,00 | 230,00 | 231,60 | 0,87% | 182.595,00 |
| 07.10.2025 | 229,20 | 230,30 | 229,20 | 229,60 | -0,17% | 156.128,00 |
| 06.10.2025 | 231,10 | 231,10 | 230,00 | 230,00 | -0,48% | 116.475,00 |
| 03.10.2025 | 229,00 | 231,10 | 228,30 | 231,10 | 0,87% | 155.736,00 |
| 02.10.2025 | 228,60 | 229,70 | 227,40 | 229,10 | 0,22% | 141.531,00 |
| 01.10.2025 | 228,20 | 229,50 | 228,00 | 228,60 | 0,09% | 125.097,00 |
| 30.09.2025 | 227,70 | 228,60 | 227,00 | 228,40 | -0,09% | 118.853,00 |
| 29.09.2025 | 227,40 | 229,80 | 226,90 | 228,60 | 0,26% | 231.118,00 |
| 26.09.2025 | 228,00 | 229,20 | 227,50 | 228,00 | -0,44% | 394.877,00 |
| 25.09.2025 | 230,10 | 230,60 | 228,80 | 229,00 | -0,69% | 218.701,00 |
| 24.09.2025 | 229,60 | 230,70 | 229,60 | 230,60 | -0,17% | 161.524,00 |
| 23.09.2025 | 231,00 | 232,00 | 229,60 | 231,00 | 0,09% | 299.401,00 |
| 22.09.2025 | 230,00 | 230,80 | 228,50 | 230,80 | -0,09% | 208.039,00 |
| 19.09.2025 | 231,10 | 232,00 | 230,10 | 231,00 | 0,26% | 408.424,00 |
| 18.09.2025 | 231,70 | 232,40 | 230,20 | 230,40 | -0,60% | 176.133,00 |
| 17.09.2025 | 231,10 | 232,10 | 231,10 | 231,80 | -0,04% | 167.922,00 |
| 16.09.2025 | 232,20 | 232,70 | 231,20 | 231,90 | -0,17% | 250.412,00 |
| 15.09.2025 | 233,70 | 234,10 | 232,20 | 232,30 | -0,73% | 200.668,00 |
| 12.09.2025 | 234,80 | 235,00 | 232,70 | 234,00 | -0,26% | 221.763,00 |
| 11.09.2025 | 235,30 | 235,90 | 234,60 | 234,60 | -0,47% | 354.997,00 |
| 10.09.2025 | 235,10 | 236,30 | 235,10 | 235,70 | -0,30% | 232.281,00 |
| 09.09.2025 | 236,50 | 236,80 | 234,40 | 236,40 | -0,08% | 196.416,00 |
| 08.09.2025 | 236,70 | 237,60 | 236,60 | 236,60 | -0,34% | 262.742,00 |