210,084DKK
-1,88%
Echtzeit-Aktienkurs Bavarian Nordic AS
Bid:
Ask:
Aktienkurse zur Bavarian Nordic AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 212,18 | 212,21 | 208,57 | 209,90 | -1,96% | - |
| 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 |
| 04.10.2024 | 224,80 | 226,40 | 220,60 | 225,50 | -0,22% | 225.444,00 |
| 03.10.2024 | 228,60 | 229,00 | 223,30 | 226,00 | -1,53% | 180.881,00 |
| 02.10.2024 | 222,30 | 231,90 | 221,20 | 229,50 | 3,01% | 406.179,00 |
| 01.10.2024 | 231,50 | 231,50 | 222,60 | 222,80 | -3,76% | 429.279,00 |
| 30.09.2024 | 233,50 | 236,30 | 228,90 | 231,50 | -1,24% | 317.473,00 |
| 27.09.2024 | 237,30 | 238,20 | 226,20 | 234,40 | -0,93% | 623.638,00 |
| 26.09.2024 | 242,50 | 245,80 | 234,40 | 236,60 | -2,03% | 542.785,00 |
| 25.09.2024 | 235,00 | 241,50 | 232,50 | 241,50 | 3,87% | 418.174,00 |
| 24.09.2024 | 240,00 | 241,60 | 230,40 | 232,50 | -2,92% | 395.365,00 |
| 23.09.2024 | 242,00 | 243,00 | 237,90 | 239,50 | -0,95% | 197.262,00 |
| 20.09.2024 | 251,10 | 255,00 | 239,00 | 241,80 | -1,79% | 1.370.728,00 |
| 19.09.2024 | 244,90 | 248,80 | 241,00 | 246,20 | 1,32% | 305.570,00 |
| 18.09.2024 | 243,10 | 251,10 | 238,60 | 243,00 | -0,25% | 367.700,00 |
| 17.09.2024 | 247,00 | 248,40 | 241,00 | 243,60 | -1,93% | 294.705,00 |
| 16.09.2024 | 246,00 | 251,80 | 243,60 | 248,40 | 0,98% | 411.475,00 |
| 13.09.2024 | 240,00 | 246,40 | 239,20 | 246,00 | 3,45% | 389.498,00 |
| 12.09.2024 | 237,10 | 246,60 | 234,10 | 237,80 | 1,06% | 772.184,00 |
| 11.09.2024 | 232,70 | 239,00 | 232,20 | 235,30 | 1,12% | 394.661,00 |
| 10.09.2024 | 226,90 | 235,20 | 226,10 | 232,70 | 1,26% | 421.385,00 |
| 09.09.2024 | 236,00 | 236,30 | 225,60 | 229,80 | -4,09% | 981.575,00 |
| 06.09.2024 | 238,00 | 244,30 | 231,40 | 239,60 | 0,50% | 753.908,00 |
| 05.09.2024 | 253,00 | 255,90 | 235,00 | 238,40 | -8,66% | 1.736.876,00 |
| 04.09.2024 | 250,00 | 261,70 | 246,70 | 261,00 | 0,77% | 600.030,00 |
| 03.09.2024 | 267,00 | 274,00 | 258,30 | 259,00 | -3,00% | 676.894,00 |
| 02.09.2024 | 270,90 | 273,00 | 264,40 | 267,00 | 0,38% | 378.379,00 |
| 30.08.2024 | 267,50 | 269,00 | 262,60 | 266,00 | -2,31% | 705.089,00 |
| 29.08.2024 | 267,30 | 273,20 | 265,50 | 272,30 | 2,25% | 428.023,00 |
| 28.08.2024 | 276,00 | 278,30 | 261,50 | 266,30 | -2,45% | 880.440,00 |
| 27.08.2024 | 275,00 | 284,70 | 272,70 | 273,00 | -0,11% | 1.171.406,00 |
| 26.08.2024 | 275,00 | 280,80 | 269,50 | 273,30 | -1,26% | 605.642,00 |
| 23.08.2024 | 270,00 | 276,80 | 262,00 | 276,80 | 1,65% | 1.289.810,00 |
| 22.08.2024 | 268,00 | 280,00 | 261,70 | 272,30 | 10,24% | 2.904.374,00 |
| 21.08.2024 | 259,00 | 261,10 | 243,30 | 247,00 | -7,73% | 1.838.575,00 |
| 20.08.2024 | 270,50 | 284,90 | 265,10 | 267,70 | -1,04% | 1.659.155,00 |
| 19.08.2024 | 300,00 | 300,00 | 264,10 | 270,50 | -4,59% | 3.148.534,00 |
| 16.08.2024 | 257,00 | 289,20 | 255,40 | 283,50 | 17,83% | 4.675.654,00 |
| 15.08.2024 | 260,00 | 261,00 | 236,00 | 240,60 | 7,84% | 2.699.530,00 |
| 14.08.2024 | 205,00 | 225,50 | 204,40 | 223,10 | 12,36% | 2.241.041,00 |
| 13.08.2024 | 193,65 | 199,00 | 182,55 | 198,55 | 2,80% | 677.697,00 |
| 12.08.2024 | 192,60 | 200,60 | 192,50 | 193,15 | 0,60% | 625.184,00 |
| 09.08.2024 | 190,30 | 196,00 | 189,75 | 192,00 | 1,80% | 415.893,00 |
| 08.08.2024 | 198,65 | 202,80 | 182,95 | 188,60 | 0,08% | 836.577,00 |
| 07.08.2024 | 186,10 | 189,25 | 185,15 | 188,45 | 1,26% | 250.600,00 |
| 06.08.2024 | 181,50 | 192,60 | 181,50 | 186,10 | 4,02% | 549.322,00 |
| 05.08.2024 | 177,50 | 180,55 | 171,10 | 178,90 | -2,24% | 471.393,00 |
| 02.08.2024 | 186,60 | 186,95 | 182,20 | 183,00 | -2,61% | 231.390,00 |
| 01.08.2024 | 185,40 | 189,90 | 184,80 | 187,90 | 1,32% | 332.610,00 |
| 31.07.2024 | 187,30 | 189,00 | 184,80 | 185,45 | -0,99% | 217.319,00 |
| 30.07.2024 | 185,30 | 188,95 | 184,80 | 187,30 | 1,08% | 143.668,00 |
| 29.07.2024 | 182,15 | 186,30 | 181,50 | 185,30 | 2,38% | 178.966,00 |
| 26.07.2024 | 187,15 | 187,70 | 180,50 | 181,00 | -2,22% | 219.334,00 |
| 25.07.2024 | 189,50 | 189,50 | 183,85 | 185,10 | -2,94% | 200.970,00 |
| 24.07.2024 | 187,00 | 191,40 | 185,10 | 190,70 | 1,65% | 237.303,00 |
| 23.07.2024 | 188,90 | 190,50 | 187,45 | 187,60 | -0,32% | 263.045,00 |
| 22.07.2024 | 186,05 | 189,65 | 186,00 | 188,20 | 1,73% | 255.067,00 |
| 19.07.2024 | 187,00 | 187,00 | 183,90 | 185,00 | -1,28% | 158.191,00 |
| 18.07.2024 | 180,30 | 188,35 | 178,20 | 187,40 | 3,85% | 392.830,00 |
| 17.07.2024 | 182,50 | 183,95 | 180,00 | 180,45 | -1,23% | 313.872,00 |
| 16.07.2024 | 176,30 | 183,70 | 175,30 | 182,70 | 3,63% | 270.291,00 |
| 15.07.2024 | 179,00 | 180,60 | 175,60 | 176,30 | -0,87% | 204.026,00 |
| 12.07.2024 | 181,30 | 181,65 | 176,95 | 177,85 | -1,55% | 251.478,00 |
| 11.07.2024 | 187,00 | 187,00 | 178,85 | 180,65 | -3,45% | 275.861,00 |
| 10.07.2024 | 185,60 | 187,80 | 184,20 | 187,10 | 1,03% | 201.606,00 |
| 09.07.2024 | 182,25 | 189,20 | 181,40 | 185,20 | 1,62% | 604.035,00 |
| 08.07.2024 | 177,00 | 182,50 | 176,85 | 182,25 | 3,37% | 335.585,00 |
| 05.07.2024 | 178,00 | 180,50 | 175,90 | 176,30 | -0,93% | 201.012,00 |
| 04.07.2024 | 174,95 | 177,95 | 174,50 | 177,95 | 1,71% | 199.508,00 |
| 03.07.2024 | 173,10 | 175,55 | 171,65 | 174,95 | 1,24% | 193.579,00 |
| 02.07.2024 | 171,65 | 173,30 | 169,00 | 172,80 | 0,67% | 297.700,00 |
| 01.07.2024 | 174,40 | 174,60 | 170,55 | 171,65 | -0,55% | 362.949,00 |
| 28.06.2024 | 187,20 | 188,80 | 172,60 | 172,60 | -7,77% | 810.147,00 |
| 27.06.2024 | 184,30 | 188,80 | 180,95 | 187,15 | 2,38% | 1.080.007,00 |
| 26.06.2024 | 156,20 | 184,05 | 156,20 | 182,80 | 17,14% | 2.174.815,00 |
| 25.06.2024 | 157,00 | 157,90 | 155,30 | 156,05 | -0,61% | 232.728,00 |
| 24.06.2024 | 155,70 | 158,35 | 154,50 | 157,00 | 0,83% | 292.471,00 |
| 21.06.2024 | 156,75 | 158,80 | 154,65 | 155,70 | -0,57% | 413.969,00 |
| 20.06.2024 | 155,10 | 157,40 | 154,60 | 156,60 | 0,74% | 189.757,00 |
| 19.06.2024 | 158,00 | 158,00 | 155,30 | 155,45 | -1,74% | 286.466,00 |