159,500DKK
2,51%
Echtzeit-Aktienkurs Bavarian Nordic AS
Bid:
Ask:
Aktienkurse zur Bavarian Nordic AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 157,08 | 159,24 | 154,78 | 159,23 | 2,33% | - |
| 03.05.2024 | 151,90 | 158,05 | 151,90 | 155,60 | 2,44% | 532.015,00 |
| 02.05.2024 | 153,20 | 155,60 | 151,90 | 151,90 | -0,33% | 364.018,00 |
| 01.05.2024 | 153,50 | 154,00 | 151,70 | 152,40 | -0,72% | 141.658,00 |
| 30.04.2024 | 155,90 | 158,00 | 152,20 | 153,50 | 0,49% | 409.039,00 |
| 29.04.2024 | 149,50 | 153,20 | 149,30 | 152,75 | 2,62% | 414.245,00 |
| 26.04.2024 | 144,75 | 149,00 | 144,75 | 148,85 | 3,26% | 291.607,00 |
| 25.04.2024 | 149,50 | 149,55 | 143,75 | 144,15 | -3,58% | 438.710,00 |
| 24.04.2024 | 151,10 | 151,40 | 149,50 | 149,50 | -1,06% | 264.387,00 |
| 23.04.2024 | 150,60 | 152,95 | 149,45 | 151,10 | 0,67% | 339.056,00 |
| 22.04.2024 | 147,35 | 151,60 | 147,30 | 150,10 | 1,87% | 421.064,00 |
| 19.04.2024 | 144,00 | 147,65 | 143,70 | 147,35 | 0,41% | 286.408,00 |
| 18.04.2024 | 149,00 | 149,75 | 143,40 | 146,75 | -1,51% | 596.703,00 |
| 17.04.2024 | 150,50 | 152,00 | 149,00 | 149,00 | -2,07% | 387.448,00 |
| 16.04.2024 | 152,10 | 152,20 | 149,25 | 152,15 | -0,91% | 375.353,00 |
| 15.04.2024 | 150,35 | 155,00 | 150,30 | 153,55 | 1,89% | 335.065,00 |
| 12.04.2024 | 151,70 | 156,30 | 150,50 | 150,70 | -0,63% | 514.880,00 |
| 11.04.2024 | 150,20 | 154,35 | 149,85 | 151,65 | 0,53% | 298.104,00 |
| 10.04.2024 | 150,50 | 154,00 | 149,45 | 150,85 | 0,23% | 547.602,00 |
| 09.04.2024 | 150,50 | 151,85 | 149,45 | 150,50 | 0,00% | 473.759,00 |
| 08.04.2024 | 153,30 | 153,90 | 150,45 | 150,50 | -1,83% | 446.219,00 |
| 05.04.2024 | 156,15 | 157,00 | 153,05 | 153,30 | -2,20% | 464.001,00 |
| 04.04.2024 | 163,40 | 164,45 | 156,40 | 156,75 | -4,07% | 487.302,00 |
| 03.04.2024 | 162,60 | 166,05 | 161,85 | 163,40 | 0,55% | 543.057,00 |
| 02.04.2024 | 157,95 | 162,50 | 157,90 | 162,50 | 4,39% | 741.344,00 |
| 28.03.2024 | 155,73 | 155,77 | 155,39 | 155,66 | 0,46% | - |
| 27.03.2024 | 154,85 | 155,80 | 154,10 | 154,95 | -0,10% | 193.997,00 |
| 26.03.2024 | 153,70 | 155,10 | 152,60 | 155,10 | 0,91% | 379.123,00 |
| 25.03.2024 | 156,00 | 156,65 | 153,55 | 153,70 | -1,98% | 337.427,00 |
| 22.03.2024 | 157,95 | 159,00 | 153,65 | 156,80 | -0,88% | 569.062,00 |
| 21.03.2024 | 158,50 | 159,80 | 154,85 | 158,20 | 1,41% | 377.171,00 |
| 20.03.2024 | 157,90 | 158,75 | 155,00 | 156,00 | -1,20% | 442.184,00 |
| 19.03.2024 | 156,45 | 158,85 | 155,50 | 157,90 | 0,32% | 276.452,00 |
| 18.03.2024 | 160,10 | 162,30 | 157,40 | 157,40 | -2,05% | 287.710,00 |
| 15.03.2024 | 162,00 | 164,00 | 159,95 | 160,70 | -1,44% | 347.277,00 |
| 14.03.2024 | 166,45 | 167,30 | 163,05 | 163,05 | -2,04% | 304.888,00 |
| 13.03.2024 | 168,65 | 168,65 | 163,55 | 166,45 | -1,30% | 464.174,00 |
| 12.03.2024 | 165,90 | 169,65 | 162,45 | 168,65 | 1,66% | 524.297,00 |
| 11.03.2024 | 171,80 | 173,10 | 165,90 | 165,90 | -4,16% | 851.578,00 |
| 08.03.2024 | 167,65 | 175,75 | 165,55 | 173,10 | 3,25% | 875.602,00 |
| 07.03.2024 | 158,40 | 170,80 | 156,75 | 167,65 | 5,81% | 1.170.059,00 |
| 06.03.2024 | 155,00 | 161,15 | 152,05 | 158,45 | 5,85% | 1.065.772,00 |
| 05.03.2024 | 151,00 | 151,95 | 147,95 | 149,70 | -1,06% | 586.689,00 |
| 04.03.2024 | 155,30 | 156,45 | 151,30 | 151,30 | -2,58% | 395.938,00 |
| 01.03.2024 | 156,55 | 156,85 | 153,15 | 155,30 | -0,58% | 705.848,00 |
| 29.02.2024 | 160,00 | 160,00 | 156,20 | 156,20 | -2,68% | 678.613,00 |
| 28.02.2024 | 165,15 | 166,20 | 160,50 | 160,50 | -3,20% | 494.041,00 |
| 27.02.2024 | 177,40 | 177,55 | 164,20 | 165,80 | -6,27% | 1.027.690,00 |
| 26.02.2024 | 177,00 | 180,70 | 176,50 | 176,90 | 0,86% | 823.533,00 |
| 23.02.2024 | 174,95 | 180,75 | 174,10 | 175,40 | 0,89% | 762.362,00 |
| 22.02.2024 | 167,40 | 174,20 | 166,35 | 173,85 | 4,10% | 924.659,00 |
| 21.02.2024 | 180,55 | 181,80 | 157,60 | 167,00 | -3,19% | 2.354.679,00 |
| 20.02.2024 | 168,00 | 172,90 | 166,25 | 172,50 | 2,86% | 775.078,00 |
| 19.02.2024 | 160,75 | 167,70 | 160,05 | 167,70 | 4,03% | 544.847,00 |
| 16.02.2024 | 161,45 | 163,25 | 159,75 | 161,20 | 0,19% | 371.674,00 |
| 15.02.2024 | 155,90 | 162,60 | 155,35 | 160,90 | 3,44% | 735.991,00 |
| 14.02.2024 | 155,00 | 156,50 | 151,90 | 155,55 | 0,29% | 430.309,00 |
| 13.02.2024 | 161,50 | 162,30 | 153,55 | 155,10 | -3,66% | 877.329,00 |
| 12.02.2024 | 156,95 | 161,20 | 156,90 | 161,00 | 2,91% | 506.942,00 |
| 09.02.2024 | 158,45 | 158,60 | 155,20 | 156,45 | -0,57% | 301.293,00 |
| 08.02.2024 | 157,00 | 159,60 | 156,45 | 157,35 | 0,41% | 409.085,00 |
| 07.02.2024 | 157,20 | 158,50 | 155,60 | 156,70 | 0,03% | 395.904,00 |
| 06.02.2024 | 156,30 | 156,70 | 152,90 | 156,65 | 1,13% | 443.865,00 |
| 05.02.2024 | 154,45 | 157,35 | 153,70 | 154,90 | 0,26% | 391.760,00 |
| 02.02.2024 | 155,00 | 155,95 | 153,20 | 154,50 | -0,06% | 349.947,00 |
| 01.02.2024 | 158,00 | 159,20 | 154,60 | 154,60 | -2,83% | 343.180,00 |
| 31.01.2024 | 156,85 | 159,35 | 155,00 | 159,10 | 1,21% | 378.031,00 |
| 30.01.2024 | 157,50 | 160,60 | 156,00 | 157,20 | 0,67% | 321.584,00 |
| 29.01.2024 | 155,15 | 156,15 | 151,75 | 156,15 | 0,19% | 516.729,00 |
| 26.01.2024 | 158,40 | 159,45 | 155,00 | 155,85 | -1,61% | 379.495,00 |
| 25.01.2024 | 158,40 | 159,10 | 156,40 | 158,40 | -0,31% | 328.687,00 |
| 24.01.2024 | 161,60 | 163,65 | 158,80 | 158,90 | -0,44% | 344.139,00 |
| 23.01.2024 | 161,80 | 162,50 | 159,20 | 159,60 | -0,99% | 233.811,00 |
| 22.01.2024 | 160,00 | 163,30 | 160,00 | 161,20 | 1,26% | 262.148,00 |
| 19.01.2024 | 161,35 | 163,10 | 158,40 | 159,20 | -1,06% | 335.302,00 |
| 18.01.2024 | 160,15 | 162,15 | 158,95 | 160,90 | 0,88% | 359.289,00 |
| 17.01.2024 | 161,50 | 162,05 | 158,20 | 159,50 | -2,45% | 432.611,00 |
| 16.01.2024 | 165,50 | 167,20 | 162,30 | 163,50 | -2,07% | 433.776,00 |
| 15.01.2024 | 168,25 | 169,00 | 163,65 | 166,95 | -1,15% | 370.585,00 |
| 12.01.2024 | 168,00 | 170,90 | 168,00 | 168,90 | 1,38% | 378.432,00 |
| 11.01.2024 | 173,75 | 174,60 | 166,60 | 166,60 | -3,98% | 577.179,00 |
| 10.01.2024 | 174,30 | 174,80 | 171,95 | 173,50 | -0,46% | 371.505,00 |
| 09.01.2024 | 178,00 | 178,45 | 171,85 | 174,30 | -1,47% | 631.778,00 |
| 08.01.2024 | 177,50 | 178,80 | 174,25 | 176,90 | -0,34% | 264.285,00 |
| 05.01.2024 | 171,60 | 177,90 | 171,35 | 177,50 | 2,22% | 562.570,00 |
| 04.01.2024 | 175,05 | 176,80 | 173,60 | 173,65 | -0,80% | 354.657,00 |
| 03.01.2024 | 182,20 | 182,50 | 174,30 | 175,05 | -3,92% | 653.109,00 |
| 02.01.2024 | 179,35 | 182,50 | 177,15 | 182,20 | 2,68% | 647.453,00 |
| 29.12.2023 | 180,70 | 181,65 | 177,10 | 177,45 | -1,80% | 411.611,00 |
| 28.12.2023 | 181,75 | 183,10 | 179,95 | 180,70 | 1,03% | 425.440,00 |
| 27.12.2023 | 178,55 | 185,30 | 178,05 | 178,85 | 0,87% | 783.553,00 |
| 22.12.2023 | 172,00 | 180,60 | 172,00 | 177,30 | 5,16% | 877.562,00 |
| 21.12.2023 | 167,45 | 171,25 | 165,80 | 168,60 | -0,94% | 563.780,00 |
| 20.12.2023 | 175,00 | 176,25 | 170,20 | 170,20 | -2,74% | 474.504,00 |
| 19.12.2023 | 174,90 | 178,50 | 173,90 | 175,00 | -0,06% | 292.413,00 |
| 18.12.2023 | 177,90 | 180,20 | 174,45 | 175,10 | -2,18% | 385.575,00 |
| 15.12.2023 | 177,00 | 180,65 | 176,30 | 179,00 | 0,93% | 460.801,00 |
| 14.12.2023 | 174,00 | 178,90 | 174,00 | 177,35 | 2,87% | 609.536,00 |
| 13.12.2023 | 168,90 | 173,85 | 168,90 | 172,40 | 2,07% | 486.779,00 |
| 12.12.2023 | 170,30 | 171,30 | 166,75 | 168,90 | -0,79% | 370.064,00 |