237,684DKK
-0,47%
Echtzeit-Aktienkurs Bavarian Nordic AS
Bid:
Ask:
Aktienkurse zur Bavarian Nordic AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 238,55 | 240,78 | 237,53 | 237,67 | -0,47% | - |
| 22.08.2025 | 240,50 | 244,80 | 237,80 | 238,80 | 0,08% | 346.993,00 |
| 21.08.2025 | 238,00 | 239,10 | 237,70 | 238,60 | 0,46% | 117.134,00 |
| 20.08.2025 | 238,00 | 239,00 | 237,40 | 237,50 | 0,25% | 181.254,00 |
| 19.08.2025 | 238,60 | 239,80 | 236,90 | 236,90 | -1,09% | 248.474,00 |
| 18.08.2025 | 238,00 | 239,80 | 237,70 | 239,50 | 0,84% | 235.368,00 |
| 15.08.2025 | 238,40 | 238,90 | 237,50 | 237,50 | -0,42% | 166.824,00 |
| 14.08.2025 | 239,00 | 239,00 | 237,90 | 238,50 | -0,21% | 170.739,00 |
| 13.08.2025 | 238,30 | 239,40 | 237,40 | 239,00 | 0,63% | 172.231,00 |
| 12.08.2025 | 237,00 | 238,30 | 235,90 | 237,50 | 0,13% | 241.577,00 |
| 11.08.2025 | 237,50 | 237,90 | 235,90 | 237,20 | -0,17% | 163.625,00 |
| 08.08.2025 | 238,50 | 239,00 | 235,30 | 237,60 | -0,17% | 183.252,00 |
| 07.08.2025 | 236,00 | 238,70 | 236,00 | 238,00 | 0,85% | 151.756,00 |
| 06.08.2025 | 238,90 | 239,00 | 235,80 | 236,00 | -1,21% | 284.710,00 |
| 05.08.2025 | 238,10 | 240,20 | 237,60 | 238,90 | 0,42% | 286.312,00 |
| 04.08.2025 | 236,30 | 239,50 | 235,80 | 237,90 | 0,98% | 274.244,00 |
| 01.08.2025 | 237,50 | 239,50 | 235,20 | 235,60 | -0,80% | 627.401,00 |
| 31.07.2025 | 236,00 | 239,30 | 235,20 | 237,50 | 0,64% | 518.641,00 |
| 30.07.2025 | 236,90 | 238,80 | 235,00 | 236,00 | -0,42% | 653.763,00 |
| 29.07.2025 | 238,20 | 241,50 | 236,90 | 237,00 | -0,50% | 1.360.231,00 |
| 28.07.2025 | 238,00 | 242,40 | 236,00 | 238,20 | 2,23% | 3.184.374,00 |
| 25.07.2025 | 230,00 | 237,40 | 226,50 | 233,00 | 0,00% | 1.404.605,00 |
| 24.07.2025 | 193,00 | 240,60 | 193,00 | 233,00 | 21,04% | 2.129.158,00 |
| 23.07.2025 | 187,00 | 192,50 | 186,65 | 192,50 | 3,80% | 324.759,00 |
| 22.07.2025 | 184,70 | 186,00 | 182,75 | 185,45 | 0,43% | 173.003,00 |
| 21.07.2025 | 185,00 | 186,45 | 182,60 | 184,65 | 0,03% | 278.482,00 |
| 18.07.2025 | 183,05 | 187,10 | 183,05 | 184,60 | 1,18% | 314.816,00 |
| 17.07.2025 | 182,65 | 184,15 | 181,80 | 182,45 | 0,33% | 119.559,00 |
| 16.07.2025 | 180,10 | 182,45 | 179,15 | 181,85 | 0,75% | 155.521,00 |
| 15.07.2025 | 179,95 | 184,40 | 179,95 | 180,50 | 0,25% | 212.335,00 |
| 14.07.2025 | 178,50 | 180,30 | 177,15 | 180,05 | -0,36% | 115.970,00 |
| 11.07.2025 | 184,10 | 185,40 | 180,50 | 180,70 | -1,66% | 148.098,00 |
| 10.07.2025 | 178,30 | 185,45 | 178,05 | 183,75 | 4,64% | 352.178,00 |
| 09.07.2025 | 172,20 | 178,20 | 170,15 | 175,60 | 1,97% | 233.986,00 |
| 08.07.2025 | 170,15 | 172,85 | 169,50 | 172,20 | 1,53% | 121.863,00 |
| 07.07.2025 | 173,05 | 173,15 | 169,40 | 169,60 | -2,05% | 117.135,00 |
| 04.07.2025 | 168,50 | 173,65 | 166,70 | 173,15 | 2,09% | 139.735,00 |
| 03.07.2025 | 169,50 | 171,05 | 167,85 | 169,60 | 0,27% | 116.030,00 |
| 02.07.2025 | 168,60 | 169,60 | 166,70 | 169,15 | 0,62% | 193.088,00 |
| 01.07.2025 | 169,30 | 169,70 | 165,80 | 168,10 | -0,50% | 169.262,00 |
| 30.06.2025 | 170,25 | 172,25 | 168,95 | 168,95 | -0,27% | 247.889,00 |
| 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 |