188,360DKK
0,03%
Echtzeit-Aktienkurs Bavarian Nordic AS
Bid:
Ask:
Aktienkurse zur Bavarian Nordic AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 187,08 | 188,53 | 184,90 | 188,39 | -0,39% | - |
| 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 |
| 31.03.2026 | 194,30 | 195,35 | 192,15 | 193,05 | 0,34% | 360.003,00 |
| 30.03.2026 | 189,85 | 193,30 | 188,60 | 192,40 | 0,73% | 340.313,00 |
| 27.03.2026 | 192,00 | 193,00 | 188,45 | 191,00 | -0,52% | 212.388,00 |
| 26.03.2026 | 188,95 | 192,30 | 186,35 | 192,00 | 1,05% | 225.277,00 |
| 25.03.2026 | 190,00 | 191,05 | 188,10 | 190,00 | 0,85% | 245.456,00 |
| 24.03.2026 | 188,00 | 189,80 | 187,25 | 188,40 | 0,24% | 185.649,00 |
| 23.03.2026 | 185,00 | 191,45 | 182,50 | 187,95 | -1,23% | 277.648,00 |
| 20.03.2026 | 185,80 | 190,50 | 185,80 | 190,30 | 3,82% | 406.739,00 |
| 19.03.2026 | 184,40 | 186,75 | 183,20 | 183,30 | -1,58% | 334.864,00 |
| 18.03.2026 | 186,40 | 188,60 | 185,15 | 186,25 | 0,76% | 288.686,00 |
| 17.03.2026 | 183,00 | 185,90 | 180,15 | 184,85 | 0,79% | 171.013,00 |
| 16.03.2026 | 181,30 | 183,40 | 177,80 | 183,40 | 1,02% | 271.814,00 |
| 13.03.2026 | 176,10 | 182,70 | 176,05 | 181,55 | 2,20% | 240.695,00 |
| 12.03.2026 | 179,00 | 181,00 | 175,50 | 177,65 | -2,98% | 401.053,00 |
| 11.03.2026 | 184,50 | 185,40 | 182,00 | 183,10 | -1,03% | 152.991,00 |
| 10.03.2026 | 183,50 | 187,70 | 183,35 | 185,00 | 1,68% | 230.193,00 |
| 09.03.2026 | 182,70 | 183,65 | 181,70 | 181,95 | -0,38% | 122.712,00 |
| 06.03.2026 | 187,55 | 187,60 | 181,75 | 182,65 | -2,64% | 315.635,00 |
| 05.03.2026 | 188,85 | 190,05 | 185,50 | 187,60 | -0,42% | 270.855,00 |
| 04.03.2026 | 184,95 | 188,40 | 183,60 | 188,40 | 1,84% | 337.005,00 |
| 03.03.2026 | 189,85 | 190,80 | 184,15 | 185,00 | -3,55% | 295.275,00 |
| 02.03.2026 | 194,60 | 196,00 | 190,85 | 191,80 | -2,89% | 230.607,00 |
| 27.02.2026 | 196,70 | 198,05 | 195,50 | 197,50 | 0,38% | 270.141,00 |
| 26.02.2026 | 196,80 | 197,60 | 194,25 | 196,75 | -0,10% | 159.558,00 |
| 25.02.2026 | 194,15 | 197,40 | 193,80 | 196,95 | 0,10% | 192.015,00 |
| 24.02.2026 | 194,60 | 197,50 | 191,35 | 196,75 | 1,13% | 222.295,00 |
| 23.02.2026 | 197,10 | 197,10 | 190,20 | 194,55 | -1,34% | 278.463,00 |
| 20.02.2026 | 197,25 | 198,65 | 193,65 | 197,20 | 0,10% | 346.005,00 |
| 19.02.2026 | 195,90 | 197,30 | 194,45 | 197,00 | 0,54% | 178.407,00 |
| 18.02.2026 | 195,10 | 196,60 | 193,30 | 195,95 | 1,14% | 187.097,00 |
| 17.02.2026 | 189,35 | 194,20 | 188,05 | 193,75 | 2,13% | 125.201,00 |
| 16.02.2026 | 190,00 | 190,60 | 188,20 | 189,70 | -1,20% | 119.689,00 |
| 13.02.2026 | 193,15 | 193,20 | 189,65 | 192,00 | -0,62% | 255.449,00 |
| 12.02.2026 | 190,00 | 194,10 | 188,30 | 193,20 | 3,15% | 304.484,00 |
| 11.02.2026 | 194,20 | 194,20 | 185,90 | 187,30 | -3,87% | 276.212,00 |
| 10.02.2026 | 192,55 | 195,65 | 192,45 | 194,85 | 1,19% | 175.140,00 |
| 09.02.2026 | 193,65 | 196,15 | 192,00 | 192,55 | -0,44% | 182.219,00 |
| 06.02.2026 | 193,45 | 194,10 | 190,65 | 193,40 | -0,41% | 221.502,00 |
| 05.02.2026 | 195,80 | 197,40 | 193,80 | 194,20 | -1,25% | 306.152,00 |
| 04.02.2026 | 197,00 | 198,10 | 192,65 | 196,65 | -0,56% | 316.512,00 |
| 03.02.2026 | 194,00 | 198,20 | 194,00 | 197,75 | 3,24% | 488.095,00 |
| 02.02.2026 | 191,75 | 191,85 | 190,00 | 191,55 | -0,23% | 230.252,00 |
| 30.01.2026 | 190,45 | 193,80 | 190,25 | 192,00 | 0,73% | 385.965,00 |
| 29.01.2026 | 194,75 | 194,80 | 190,40 | 190,60 | -2,20% | 333.238,00 |
| 28.01.2026 | 199,23 | 199,23 | 194,14 | 194,89 | -2,04% | - |
| 27.01.2026 | 198,90 | 199,10 | 197,80 | 198,95 | -0,03% | 332.176,00 |
| 26.01.2026 | 197,00 | 199,65 | 196,90 | 199,00 | 0,18% | 221.314,00 |
| 23.01.2026 | 200,00 | 201,10 | 198,25 | 198,65 | -0,68% | 423.150,00 |
| 22.01.2026 | 200,00 | 200,30 | 198,40 | 200,00 | 1,42% | 395.514,00 |
| 21.01.2026 | 195,95 | 197,60 | 194,25 | 197,20 | 0,79% | 304.563,00 |
| 20.01.2026 | 191,35 | 195,90 | 190,30 | 195,65 | 1,61% | 285.945,00 |
| 19.01.2026 | 192,40 | 196,70 | 191,00 | 192,55 | -3,31% | 366.697,00 |
| 16.01.2026 | 198,40 | 200,10 | 198,00 | 199,15 | 0,20% | 311.430,00 |
| 15.01.2026 | 200,70 | 201,10 | 197,20 | 198,75 | -1,12% | 312.352,00 |
| 14.01.2026 | 199,50 | 202,10 | 199,45 | 201,00 | 0,65% | 356.503,00 |
| 13.01.2026 | 198,55 | 199,70 | 197,85 | 199,70 | 0,58% | 276.357,00 |
| 12.01.2026 | 198,55 | 200,50 | 197,85 | 198,55 | -0,03% | 355.639,00 |
| 09.01.2026 | 199,15 | 200,00 | 197,95 | 198,60 | -0,23% | 216.513,00 |
| 08.01.2026 | 199,45 | 201,00 | 197,85 | 199,05 | -0,23% | 357.885,00 |
| 07.01.2026 | 199,00 | 199,55 | 196,00 | 199,50 | 1,01% | 352.804,00 |
| 06.01.2026 | 193,65 | 198,00 | 192,75 | 197,50 | 2,38% | 390.857,00 |
| 05.01.2026 | 193,00 | 194,75 | 191,50 | 192,90 | 0,05% | 199.024,00 |
| 02.01.2026 | 191,20 | 194,05 | 190,00 | 192,80 | 1,02% | 254.820,00 |
| 30.12.2025 | 190,65 | 192,00 | 189,05 | 190,85 | -0,16% | 235.025,00 |
| 29.12.2025 | 189,50 | 191,90 | 188,85 | 191,15 | 0,90% | 241.025,00 |
| 23.12.2025 | 190,00 | 190,70 | 187,95 | 189,45 | -0,63% | 180.285,00 |
| 22.12.2025 | 189,00 | 190,80 | 187,05 | 190,65 | 0,77% | 228.637,00 |
| 19.12.2025 | 188,00 | 189,20 | 186,60 | 189,20 | 0,64% | 323.652,00 |
| 18.12.2025 | 184,95 | 188,10 | 182,40 | 188,00 | 2,37% | 275.927,00 |