171,185DKK
0,02%
Echtzeit-Aktienkurs Bavarian Nordic AS
Bid:
Ask:
Aktienkurse zur Bavarian Nordic AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 169,50 | 169,75 | 167,30 | 168,15 | -1,75% | 278.664,00 |
| 27.02.2025 | 170,90 | 173,70 | 168,85 | 171,15 | -0,61% | 300.269,00 |
| 26.02.2025 | 174,00 | 174,55 | 171,70 | 172,20 | -0,95% | 279.097,00 |
| 25.02.2025 | 173,25 | 178,25 | 172,75 | 173,85 | 0,75% | 451.596,00 |
| 24.02.2025 | 174,25 | 177,75 | 172,45 | 172,55 | -0,95% | 361.800,00 |
| 21.02.2025 | 174,50 | 174,95 | 170,60 | 174,20 | 0,26% | 467.377,00 |
| 20.02.2025 | 171,70 | 175,10 | 170,90 | 173,75 | 0,46% | 367.447,00 |
| 19.02.2025 | 174,80 | 177,20 | 171,00 | 172,95 | -1,68% | 351.953,00 |
| 18.02.2025 | 174,95 | 178,15 | 174,10 | 175,90 | 0,57% | 346.485,00 |
| 17.02.2025 | 179,45 | 181,50 | 172,80 | 174,90 | 2,22% | 528.482,00 |
| 14.02.2025 | 172,90 | 173,40 | 169,75 | 171,10 | -1,04% | 247.341,00 |
| 13.02.2025 | 171,60 | 173,10 | 168,70 | 172,90 | 1,53% | 405.408,00 |
| 12.02.2025 | 173,95 | 174,90 | 170,00 | 170,30 | -1,93% | 294.588,00 |
| 11.02.2025 | 173,55 | 175,55 | 172,80 | 173,65 | 0,06% | 174.902,00 |
| 10.02.2025 | 175,45 | 178,25 | 173,55 | 173,55 | -1,05% | 216.867,00 |
| 07.02.2025 | 174,50 | 176,70 | 173,25 | 175,40 | -0,45% | 203.566,00 |
| 06.02.2025 | 176,00 | 178,50 | 174,05 | 176,20 | 1,85% | 330.580,00 |
| 05.02.2025 | 170,35 | 173,55 | 168,95 | 173,00 | 1,59% | 518.820,00 |
| 04.02.2025 | 174,65 | 175,00 | 166,00 | 170,30 | -8,98% | 1.720.302,00 |
| 03.02.2025 | 192,05 | 192,10 | 182,40 | 187,10 | -5,29% | 749.289,00 |
| 31.01.2025 | 201,40 | 207,70 | 196,60 | 197,55 | -1,18% | 518.433,00 |
| 30.01.2025 | 196,80 | 200,30 | 196,60 | 199,90 | 2,57% | 205.856,00 |
| 29.01.2025 | 199,55 | 201,90 | 194,00 | 194,90 | -1,52% | 255.488,00 |
| 28.01.2025 | 192,55 | 198,25 | 191,75 | 197,90 | 2,97% | 356.059,00 |
| 27.01.2025 | 197,00 | 198,00 | 189,40 | 192,20 | -3,54% | 467.507,00 |
| 24.01.2025 | 198,20 | 203,30 | 198,20 | 199,25 | 1,27% | 232.150,00 |
| 23.01.2025 | 195,85 | 200,40 | 194,80 | 196,75 | 0,43% | 285.571,00 |
| 22.01.2025 | 200,00 | 204,40 | 195,40 | 195,90 | -1,85% | 212.147,00 |
| 21.01.2025 | 194,00 | 199,60 | 192,50 | 199,60 | 2,52% | 256.833,00 |
| 20.01.2025 | 195,95 | 196,95 | 194,25 | 194,70 | -0,84% | 157.811,00 |
| 17.01.2025 | 195,25 | 198,80 | 194,55 | 196,35 | 0,67% | 268.137,00 |
| 16.01.2025 | 192,55 | 197,95 | 191,95 | 195,05 | 1,64% | 320.550,00 |
| 15.01.2025 | 193,20 | 194,00 | 189,30 | 191,90 | -0,72% | 270.216,00 |
| 14.01.2025 | 196,00 | 198,80 | 193,30 | 193,30 | -0,87% | 275.012,00 |
| 13.01.2025 | 201,50 | 202,10 | 194,10 | 195,00 | -3,27% | 315.923,00 |
| 10.01.2025 | 206,00 | 210,00 | 201,40 | 201,60 | -0,84% | 384.807,00 |
| 09.01.2025 | 198,50 | 208,20 | 198,50 | 203,30 | 3,83% | 577.232,00 |
| 08.01.2025 | 200,60 | 203,40 | 195,45 | 195,80 | -2,64% | 219.222,00 |
| 07.01.2025 | 201,40 | 205,60 | 196,70 | 201,10 | -0,15% | 243.405,00 |
| 06.01.2025 | 199,80 | 202,20 | 197,60 | 201,40 | 0,88% | 218.557,00 |
| 03.01.2025 | 198,80 | 200,00 | 195,80 | 199,65 | 0,38% | 168.292,00 |
| 02.01.2025 | 193,00 | 200,20 | 192,25 | 198,90 | 5,04% | 286.991,00 |
| 30.12.2024 | 192,60 | 192,60 | 188,50 | 189,35 | -2,47% | 257.408,00 |
| 27.12.2024 | 187,60 | 195,55 | 187,35 | 194,15 | 3,49% | 379.513,00 |
| 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 |