170,002DKK
-0,41%
Echtzeit-Aktienkurs Bavarian Nordic AS
Bid:
Ask:
Aktienkurse zur Bavarian Nordic AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 172,65 | 173,50 | 168,75 | 169,40 | -0,76% | 111.485,00 |
| 26.06.2025 | 168,60 | 173,45 | 168,60 | 170,70 | 1,22% | 178.245,00 |
| 25.06.2025 | 170,40 | 171,65 | 168,65 | 168,65 | -1,06% | 137.934,00 |
| 24.06.2025 | 170,10 | 172,85 | 169,45 | 170,45 | 0,98% | 155.496,00 |
| 23.06.2025 | 172,10 | 173,05 | 168,75 | 168,80 | -3,04% | 139.838,00 |
| 20.06.2025 | 174,10 | 176,90 | 174,10 | 174,10 | 0,17% | 450.608,00 |
| 19.06.2025 | 174,05 | 175,70 | 172,50 | 173,80 | -1,28% | 105.884,00 |
| 18.06.2025 | 173,20 | 179,75 | 173,20 | 176,05 | 0,66% | 295.970,00 |
| 17.06.2025 | 180,00 | 180,40 | 173,75 | 174,90 | -3,50% | 236.142,00 |
| 16.06.2025 | 183,40 | 186,00 | 180,20 | 181,25 | -1,41% | 195.086,00 |
| 13.06.2025 | 183,00 | 184,85 | 182,00 | 183,85 | -0,65% | 228.726,00 |
| 12.06.2025 | 186,55 | 186,85 | 183,60 | 185,05 | -0,80% | 131.830,00 |
| 11.06.2025 | 188,00 | 188,05 | 184,30 | 186,55 | -0,77% | 222.438,00 |
| 10.06.2025 | 177,00 | 188,05 | 176,65 | 188,00 | 6,66% | 401.978,00 |
| 09.06.2025 | 180,48 | 180,67 | 176,13 | 176,25 | -2,60% | - |
| 06.06.2025 | 180,00 | 181,75 | 179,50 | 180,95 | -1,17% | 167.802,00 |
| 05.06.2025 | 180,33 | 183,10 | 180,33 | 183,10 | 1,49% | - |
| 04.06.2025 | 179,75 | 182,15 | 178,50 | 180,40 | 0,50% | 188.369,00 |
| 03.06.2025 | 181,80 | 183,70 | 178,90 | 179,50 | -0,94% | 255.693,00 |
| 02.06.2025 | 173,55 | 182,00 | 173,35 | 181,20 | 4,76% | 596.220,00 |
| 30.05.2025 | 173,62 | 174,72 | 172,91 | 172,97 | 0,55% | - |
| 29.05.2025 | 173,52 | 173,52 | 171,76 | 172,02 | -0,57% | - |
| 28.05.2025 | 172,95 | 173,75 | 171,50 | 173,00 | 0,03% | 190.868,00 |
| 27.05.2025 | 171,60 | 173,50 | 170,70 | 172,95 | 1,14% | 161.273,00 |
| 26.05.2025 | 170,75 | 171,45 | 168,70 | 171,00 | 1,79% | 150.899,00 |
| 23.05.2025 | 170,00 | 171,30 | 164,05 | 168,00 | -0,86% | 270.405,00 |
| 22.05.2025 | 171,75 | 171,75 | 167,90 | 169,45 | -2,14% | 241.607,00 |
| 21.05.2025 | 172,00 | 174,00 | 170,00 | 173,15 | 0,99% | 270.998,00 |
| 20.05.2025 | 171,55 | 174,00 | 168,70 | 171,45 | 1,12% | 350.401,00 |
| 19.05.2025 | 166,25 | 169,55 | 165,50 | 169,55 | 1,98% | 314.750,00 |
| 16.05.2025 | 165,90 | 168,65 | 164,35 | 166,25 | 1,81% | 376.112,00 |
| 15.05.2025 | 164,00 | 166,60 | 162,55 | 163,30 | 1,90% | 401.180,00 |
| 14.05.2025 | 159,45 | 163,50 | 159,10 | 160,25 | 1,04% | 239.654,00 |
| 13.05.2025 | 167,15 | 168,00 | 158,60 | 158,60 | -4,77% | 428.065,00 |
| 12.05.2025 | 161,95 | 169,20 | 160,50 | 166,55 | 1,12% | 464.987,00 |
| 09.05.2025 | 167,15 | 177,35 | 164,20 | 164,70 | 6,19% | 1.306.558,00 |
| 08.05.2025 | 155,60 | 158,80 | 153,45 | 155,10 | 0,39% | 281.185,00 |
| 07.05.2025 | 153,25 | 157,35 | 150,85 | 154,50 | -0,90% | 192.058,00 |
| 06.05.2025 | 161,00 | 161,80 | 155,75 | 155,90 | -1,61% | 322.412,00 |
| 05.05.2025 | 159,55 | 160,50 | 157,85 | 158,45 | -0,69% | 155.406,00 |
| 02.05.2025 | 160,00 | 162,75 | 158,15 | 159,55 | 1,72% | 278.560,00 |
| 01.05.2025 | 156,95 | 158,65 | 155,90 | 156,85 | 0,32% | 104.937,00 |
| 30.04.2025 | 155,80 | 157,70 | 153,70 | 156,35 | 1,07% | 195.269,00 |
| 29.04.2025 | 153,05 | 155,25 | 152,00 | 154,70 | 1,08% | 157.903,00 |
| 28.04.2025 | 153,95 | 154,65 | 152,70 | 153,05 | 0,07% | 149.963,00 |
| 25.04.2025 | 153,30 | 153,95 | 151,55 | 152,95 | 0,26% | 128.120,00 |
| 24.04.2025 | 151,90 | 152,80 | 149,80 | 152,55 | -0,46% | 136.555,00 |
| 23.04.2025 | 148,65 | 154,75 | 146,60 | 153,25 | 5,62% | 227.807,00 |
| 22.04.2025 | 152,00 | 152,00 | 142,35 | 145,10 | -3,62% | 291.454,00 |
| 17.04.2025 | 152,14 | 152,36 | 150,17 | 150,55 | -0,73% | - |
| 16.04.2025 | 150,50 | 152,50 | 148,80 | 151,65 | 0,43% | 129.468,00 |
| 15.04.2025 | 150,90 | 154,75 | 150,15 | 151,00 | 0,43% | 213.986,00 |
| 14.04.2025 | 149,20 | 150,35 | 147,35 | 150,35 | 3,09% | 170.783,00 |
| 11.04.2025 | 146,00 | 146,50 | 141,75 | 145,85 | 0,24% | 182.699,00 |
| 10.04.2025 | 155,00 | 158,00 | 144,60 | 145,50 | 3,45% | 404.881,00 |
| 09.04.2025 | 146,10 | 146,10 | 140,15 | 140,65 | -4,90% | 382.702,00 |
| 08.04.2025 | 142,55 | 148,70 | 141,80 | 147,90 | 5,53% | 298.335,00 |
| 07.04.2025 | 123,95 | 144,55 | 123,30 | 140,15 | -2,10% | 593.576,00 |
| 04.04.2025 | 149,05 | 150,20 | 141,35 | 143,15 | -5,23% | 466.207,00 |
| 03.04.2025 | 146,70 | 153,65 | 146,15 | 151,05 | 0,07% | 232.518,00 |
| 02.04.2025 | 152,00 | 152,75 | 147,50 | 150,95 | -1,47% | 212.877,00 |
| 01.04.2025 | 153,65 | 154,70 | 152,00 | 153,20 | 2,27% | 234.022,00 |
| 31.03.2025 | 157,05 | 158,00 | 149,80 | 149,80 | -5,73% | 260.112,00 |
| 28.03.2025 | 156,95 | 159,60 | 156,30 | 158,90 | 0,79% | 203.947,00 |
| 27.03.2025 | 156,50 | 157,90 | 155,05 | 157,65 | 0,51% | 210.624,00 |
| 26.03.2025 | 159,70 | 160,90 | 156,85 | 156,85 | -1,57% | 172.257,00 |
| 25.03.2025 | 160,00 | 162,00 | 158,95 | 159,35 | -0,65% | 144.826,00 |
| 24.03.2025 | 163,20 | 163,95 | 159,75 | 160,40 | -1,63% | 171.762,00 |
| 21.03.2025 | 164,00 | 164,40 | 161,50 | 163,05 | -1,18% | 234.336,00 |
| 20.03.2025 | 168,00 | 168,15 | 163,90 | 165,00 | -1,64% | 228.596,00 |
| 19.03.2025 | 165,85 | 168,15 | 164,00 | 167,75 | 0,72% | 253.204,00 |
| 18.03.2025 | 167,85 | 169,60 | 165,20 | 166,55 | 0,30% | 244.250,00 |
| 17.03.2025 | 167,25 | 169,60 | 165,15 | 166,05 | -0,78% | 190.396,00 |
| 14.03.2025 | 163,65 | 167,65 | 163,55 | 167,35 | 2,26% | 238.833,00 |
| 13.03.2025 | 165,00 | 166,30 | 163,20 | 163,65 | -1,27% | 182.238,00 |
| 12.03.2025 | 163,35 | 166,50 | 162,60 | 165,75 | 3,30% | 395.164,00 |
| 11.03.2025 | 164,45 | 166,35 | 160,45 | 160,45 | -3,11% | 246.599,00 |
| 10.03.2025 | 168,25 | 169,40 | 164,25 | 165,60 | -1,37% | 394.446,00 |
| 07.03.2025 | 166,10 | 168,25 | 163,40 | 167,90 | 0,24% | 327.113,00 |
| 06.03.2025 | 166,75 | 171,00 | 166,00 | 167,50 | -0,24% | 303.300,00 |
| 05.03.2025 | 164,00 | 168,55 | 164,00 | 167,90 | 2,69% | 337.486,00 |
| 04.03.2025 | 165,00 | 166,55 | 162,55 | 163,50 | -2,18% | 388.996,00 |
| 03.03.2025 | 168,75 | 172,30 | 167,15 | 167,15 | -0,59% | 321.393,00 |
| 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 |