207,335DKK
7,99%
Echtzeit-Aktienkurs Bavarian Nordic AS
Bid:
Ask:
Aktienkurse zur Bavarian Nordic AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 203,63 | 206,73 | 201,83 | 206,04 | 7,31% | - |
| 20.08.2026 | 192,50 | 196,10 | 192,00 | 192,00 | -0,67% | 277.776,00 |
| 19.08.2026 | 188,80 | 193,40 | 187,50 | 193,30 | 2,28% | 178.403,00 |
| 18.08.2026 | 187,00 | 190,00 | 186,80 | 189,00 | 0,64% | 119.973,00 |
| 17.08.2026 | 185,90 | 188,30 | 185,00 | 187,80 | 1,02% | 97.731,00 |
| 14.08.2026 | 183,00 | 188,40 | 183,00 | 185,90 | 1,70% | 186.604,00 |
| 13.08.2026 | 180,90 | 183,20 | 180,70 | 182,80 | 1,16% | 137.411,00 |
| 12.08.2026 | 177,00 | 182,00 | 176,90 | 180,70 | 2,03% | 155.884,00 |
| 11.08.2026 | 175,10 | 177,40 | 175,10 | 177,10 | 0,40% | 98.291,00 |
| 10.08.2026 | 176,60 | 177,40 | 175,20 | 176,40 | 0,00% | 97.170,00 |
| 07.08.2026 | 177,00 | 179,30 | 176,40 | 176,40 | 0,80% | 142.084,00 |
| 06.08.2026 | 178,10 | 179,20 | 174,50 | 175,00 | -2,40% | 149.159,00 |
| 05.08.2026 | 179,30 | 180,00 | 178,20 | 179,30 | 0,00% | 158.523,00 |
| 04.08.2026 | 179,40 | 180,90 | 177,40 | 179,30 | -0,28% | 138.620,00 |
| 03.08.2026 | 177,90 | 180,10 | 177,50 | 179,80 | 1,07% | 156.852,00 |
| 31.07.2026 | 178,90 | 180,20 | 176,40 | 177,90 | -0,56% | 128.297,00 |
| 30.07.2026 | 176,60 | 178,90 | 175,80 | 178,90 | 1,19% | 95.663,00 |
| 29.07.2026 | 179,00 | 179,00 | 176,40 | 176,80 | -0,90% | 81.949,00 |
| 28.07.2026 | 174,50 | 179,50 | 174,00 | 178,40 | 2,00% | 107.485,00 |
| 27.07.2026 | 174,70 | 175,80 | 174,00 | 174,90 | 0,29% | 67.576,00 |
| 24.07.2026 | 176,00 | 176,40 | 174,10 | 174,40 | -1,25% | 123.621,00 |
| 23.07.2026 | 179,00 | 179,00 | 175,80 | 176,60 | -1,89% | 159.966,00 |
| 22.07.2026 | 180,70 | 181,10 | 178,40 | 180,00 | -0,55% | 155.820,00 |
| 21.07.2026 | 181,30 | 182,10 | 179,60 | 181,00 | -1,09% | 147.729,00 |
| 20.07.2026 | 184,20 | 184,20 | 181,20 | 183,00 | -0,60% | 106.635,00 |
| 17.07.2026 | 184,30 | 185,30 | 182,90 | 184,10 | -1,81% | 90.642,00 |
| 16.07.2026 | 183,40 | 187,50 | 182,00 | 187,50 | 1,90% | 178.371,00 |
| 15.07.2026 | 184,10 | 184,30 | 179,50 | 184,00 | 1,15% | 169.862,00 |
| 14.07.2026 | 183,00 | 185,00 | 181,90 | 181,90 | -1,46% | 164.614,00 |
| 13.07.2026 | 183,10 | 185,20 | 181,50 | 184,60 | 0,60% | 281.110,00 |
| 10.07.2026 | 184,10 | 186,30 | 183,00 | 183,50 | -0,92% | 246.660,00 |
| 09.07.2026 | 190,80 | 191,80 | 181,30 | 185,20 | -1,33% | 412.942,00 |
| 08.07.2026 | 187,50 | 188,40 | 185,80 | 187,70 | -0,37% | 178.458,00 |
| 07.07.2026 | 190,50 | 192,40 | 186,50 | 188,40 | -0,95% | 252.860,00 |
| 06.07.2026 | 191,00 | 191,90 | 188,80 | 190,20 | -0,16% | 208.217,00 |
| 03.07.2026 | 190,30 | 190,90 | 189,10 | 190,50 | 0,11% | 204.518,00 |
| 02.07.2026 | 185,70 | 190,70 | 185,60 | 190,30 | 2,86% | 329.499,00 |
| 01.07.2026 | 182,40 | 185,70 | 181,30 | 185,00 | 1,26% | 259.070,00 |
| 30.06.2026 | 180,10 | 183,60 | 180,00 | 182,70 | 1,50% | 249.482,00 |
| 29.06.2026 | 179,40 | 181,50 | 179,10 | 180,00 | 0,56% | 177.525,00 |
| 26.06.2026 | 177,80 | 179,10 | 174,30 | 179,00 | 0,45% | 255.020,00 |
| 25.06.2026 | 181,50 | 181,70 | 176,80 | 178,20 | 0,11% | 250.557,00 |
| 24.06.2026 | 176,30 | 178,60 | 175,10 | 178,00 | 0,91% | 148.035,00 |
| 23.06.2026 | 172,80 | 177,30 | 172,80 | 176,40 | 2,26% | 198.308,00 |
| 22.06.2026 | 175,60 | 177,60 | 171,30 | 172,50 | -1,71% | 380.748,00 |
| 19.06.2026 | 180,00 | 181,60 | 175,50 | 175,50 | -2,17% | 1.213.721,00 |
| 18.06.2026 | 180,70 | 181,70 | 179,00 | 179,40 | -0,72% | 159.498,00 |
| 17.06.2026 | 179,70 | 181,40 | 179,00 | 180,70 | 0,56% | 134.642,00 |
| 16.06.2026 | 182,60 | 184,10 | 179,50 | 179,70 | -1,59% | 221.269,00 |
| 15.06.2026 | 183,50 | 184,10 | 181,70 | 182,60 | -0,81% | 229.987,00 |
| 12.06.2026 | 184,60 | 185,60 | 183,20 | 184,10 | 0,55% | 136.410,00 |
| 11.06.2026 | 182,00 | 184,30 | 181,30 | 183,10 | 0,44% | 110.771,00 |
| 10.06.2026 | 182,40 | 182,70 | 179,10 | 182,30 | 0,00% | 129.423,00 |
| 09.06.2026 | 176,60 | 183,60 | 176,60 | 182,30 | 2,24% | 240.261,00 |
| 08.06.2026 | 181,00 | 182,20 | 177,90 | 178,30 | -2,35% | 198.074,00 |
| 04.06.2026 | 179,80 | 183,60 | 179,80 | 182,60 | 1,78% | 123.282,00 |
| 03.06.2026 | 181,40 | 181,80 | 179,40 | 179,40 | -1,75% | 129.526,00 |
| 02.06.2026 | 183,60 | 185,60 | 182,20 | 182,60 | -0,87% | 198.090,00 |
| 01.06.2026 | 186,30 | 186,30 | 183,20 | 184,20 | -1,71% | 214.747,00 |
| 29.05.2026 | 187,70 | 188,40 | 186,40 | 187,40 | 0,43% | 182.992,00 |
| 28.05.2026 | 188,90 | 190,60 | 185,30 | 186,60 | -2,61% | 215.898,00 |
| 27.05.2026 | 191,50 | 193,40 | 190,70 | 191,60 | -0,26% | 154.439,00 |
| 26.05.2026 | 199,30 | 199,70 | 189,50 | 192,10 | -3,43% | 302.416,00 |
| 25.05.2026 | 198,42 | 199,09 | 197,61 | 198,92 | 0,97% | - |
| 22.05.2026 | 197,60 | 200,20 | 197,00 | 197,00 | 0,10% | 240.590,00 |
| 21.05.2026 | 198,20 | 199,00 | 195,80 | 196,80 | -0,56% | 102.687,00 |
| 20.05.2026 | 194,80 | 198,10 | 193,00 | 197,90 | 1,12% | 210.533,00 |
| 19.05.2026 | 193,50 | 197,80 | 193,00 | 195,70 | 1,08% | 203.794,00 |
| 18.05.2026 | 189,70 | 198,60 | 187,10 | 193,60 | 1,28% | 490.117,00 |
| 15.05.2026 | 187,08 | 193,43 | 184,90 | 191,14 | 1,07% | - |
| 14.05.2026 | 189,68 | 190,50 | 188,65 | 189,12 | 0,43% | - |
| 13.05.2026 | 194,00 | 194,00 | 185,80 | 188,30 | -5,09% | 808.450,00 |
| 12.05.2026 | 203,00 | 203,40 | 195,30 | 198,40 | 1,95% | 474.853,00 |
| 11.05.2026 | 190,30 | 197,70 | 190,30 | 194,60 | 2,58% | 305.966,00 |
| 08.05.2026 | 187,80 | 189,70 | 185,70 | 189,70 | 0,16% | 135.921,00 |
| 07.05.2026 | 188,30 | 191,80 | 188,30 | 189,40 | 1,23% | 203.270,00 |
| 06.05.2026 | 190,10 | 190,90 | 185,70 | 187,10 | -1,32% | 233.450,00 |
| 05.05.2026 | 189,50 | 192,00 | 188,70 | 189,60 | 0,00% | 189.603,00 |
| 04.05.2026 | 187,20 | 190,10 | 186,60 | 189,60 | 0,85% | 150.072,00 |
| 01.05.2026 | 188,00 | 188,40 | 187,10 | 188,00 | 0,43% | 68.929,00 |
| 30.04.2026 | 183,20 | 187,20 | 183,20 | 187,20 | 1,68% | 136.773,00 |
| 29.04.2026 | 185,80 | 187,20 | 182,60 | 184,10 | -0,86% | 172.395,00 |
| 28.04.2026 | 185,90 | 186,50 | 183,40 | 185,70 | -0,21% | 143.663,00 |
| 27.04.2026 | 186,60 | 187,50 | 184,50 | 186,10 | -0,32% | 134.173,00 |
| 24.04.2026 | 187,60 | 187,90 | 185,60 | 186,70 | -0,64% | 156.179,00 |
| 23.04.2026 | 191,70 | 192,30 | 187,40 | 187,90 | -2,29% | 182.308,00 |
| 22.04.2026 | 193,30 | 195,20 | 191,50 | 192,30 | -0,31% | 186.891,00 |
| 21.04.2026 | 195,90 | 198,40 | 192,20 | 192,90 | -2,13% | 249.674,00 |
| 20.04.2026 | 198,80 | 199,00 | 196,60 | 197,10 | -1,55% | 137.914,00 |
| 17.04.2026 | 199,20 | 202,60 | 199,00 | 200,20 | 0,60% | 226.241,00 |
| 16.04.2026 | 203,00 | 203,20 | 198,60 | 199,00 | -0,80% | 210.271,00 |
| 15.04.2026 | 200,20 | 202,40 | 200,00 | 200,60 | 0,30% | 211.275,00 |
| 14.04.2026 | 199,00 | 200,60 | 197,40 | 200,00 | 0,91% | 300.472,00 |
| 13.04.2026 | 196,10 | 198,70 | 194,80 | 198,20 | 0,41% | 91.098,00 |
| 10.04.2026 | 195,80 | 199,60 | 195,40 | 197,40 | 1,44% | 218.148,00 |
| 09.04.2026 | 197,40 | 197,70 | 190,50 | 194,60 | -1,57% | 278.929,00 |
| 08.04.2026 | 199,00 | 199,50 | 195,80 | 197,70 | 1,75% | 374.409,00 |
| 07.04.2026 | 199,00 | 199,20 | 193,80 | 194,30 | 0,03% | 418.783,00 |
| 02.04.2026 | 192,20 | 194,99 | 191,22 | 194,23 | -0,75% | - |
| 01.04.2026 | 197,70 | 198,00 | 194,85 | 195,70 | 1,37% | 235.885,00 |