246,128DKK
-0,67%
Echtzeit-Aktienkurs Bavarian Nordic AS
Bid:
Ask:
Aktienkurse zur Bavarian Nordic AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 244,94 | 248,88 | 244,94 | 246,12 | -0,68% | - |
| 29.10.2026 | 254,40 | 255,80 | 247,80 | 247,80 | -3,05% | 251.009,00 |
| 28.10.2026 | 256,00 | 256,80 | 252,40 | 255,60 | -0,23% | 208.690,00 |
| 27.10.2026 | 252,00 | 257,00 | 252,00 | 256,20 | 1,99% | 303.771,00 |
| 26.10.2026 | 247,40 | 251,40 | 246,40 | 251,20 | 1,54% | 249.455,00 |
| 23.10.2026 | 245,00 | 247,40 | 241,80 | 247,40 | 0,98% | 234.822,00 |
| 22.10.2026 | 243,80 | 245,00 | 241,20 | 245,00 | 0,49% | 185.144,00 |
| 21.10.2026 | 241,40 | 245,40 | 241,00 | 243,80 | 0,74% | 348.448,00 |
| 20.10.2026 | 238,80 | 242,60 | 238,80 | 242,00 | 1,94% | 156.267,00 |
| 19.10.2026 | 236,80 | 239,00 | 234,80 | 237,40 | 0,17% | 106.505,00 |
| 16.10.2026 | 237,60 | 241,00 | 237,00 | 237,00 | -0,84% | 195.208,00 |
| 15.10.2026 | 236,00 | 239,00 | 234,20 | 239,00 | 1,62% | 176.693,00 |
| 14.10.2026 | 236,40 | 238,00 | 233,80 | 235,20 | -0,68% | 245.418,00 |
| 13.10.2026 | 240,00 | 242,20 | 236,80 | 236,80 | -1,82% | 199.656,00 |
| 12.10.2026 | 233,40 | 241,60 | 231,20 | 241,20 | 1,86% | 402.200,00 |
| 09.10.2026 | 230,60 | 236,80 | 230,60 | 236,80 | 2,96% | 292.395,00 |
| 08.10.2026 | 232,20 | 235,80 | 228,40 | 230,00 | 3,05% | 374.714,00 |
| 07.10.2026 | 220,00 | 223,20 | 219,80 | 223,20 | 0,72% | 120.436,00 |
| 06.10.2026 | 225,00 | 228,40 | 221,60 | 221,60 | -0,36% | 278.324,00 |
| 05.10.2026 | 219,00 | 222,40 | 218,00 | 222,40 | 2,49% | 126.094,00 |
| 02.10.2026 | 215,60 | 217,80 | 212,20 | 217,00 | 0,09% | 112.760,00 |
| 01.10.2026 | 220,00 | 220,40 | 216,20 | 216,80 | -1,90% | 149.739,00 |
| 30.09.2026 | 219,60 | 221,80 | 217,60 | 221,00 | 1,10% | 132.547,00 |
| 29.09.2026 | 218,00 | 221,80 | 218,00 | 218,60 | -0,09% | 173.079,00 |
| 28.09.2026 | 217,80 | 220,60 | 217,40 | 218,80 | 0,46% | 145.465,00 |
| 25.09.2026 | 220,20 | 221,00 | 216,80 | 217,80 | -1,18% | 198.538,00 |
| 24.09.2026 | 222,00 | 222,60 | 219,60 | 220,40 | -0,81% | 118.010,00 |
| 23.09.2026 | 214,60 | 224,20 | 214,60 | 222,20 | 4,03% | 361.764,00 |
| 22.09.2026 | 210,00 | 214,40 | 207,40 | 213,60 | 1,71% | 153.926,00 |
| 21.09.2026 | 209,60 | 211,80 | 209,00 | 210,00 | 0,86% | 75.811,00 |
| 18.09.2026 | 207,40 | 210,00 | 207,00 | 208,20 | 0,39% | 203.957,00 |
| 17.09.2026 | 205,20 | 209,60 | 204,00 | 207,40 | 2,98% | 170.881,00 |
| 16.09.2026 | 200,20 | 202,60 | 200,20 | 201,40 | 0,50% | 87.174,00 |
| 15.09.2026 | 202,20 | 203,40 | 199,20 | 200,40 | -1,28% | 132.757,00 |
| 14.09.2026 | 203,80 | 205,80 | 203,00 | 203,00 | -0,39% | 101.564,00 |
| 11.09.2026 | 205,00 | 205,00 | 203,00 | 203,80 | 0,10% | 118.300,00 |
| 10.09.2026 | 202,40 | 205,40 | 201,80 | 203,60 | 0,49% | 124.468,00 |
| 09.09.2026 | 209,00 | 209,00 | 201,80 | 202,60 | -3,43% | 230.142,00 |
| 08.09.2026 | 210,40 | 212,00 | 209,00 | 209,80 | -0,94% | 128.127,00 |
| 07.09.2026 | 215,60 | 215,60 | 210,60 | 211,80 | -1,76% | 146.320,00 |
| 04.09.2026 | 219,00 | 219,20 | 214,60 | 215,60 | -1,73% | 173.388,00 |
| 03.09.2026 | 219,20 | 222,20 | 218,20 | 219,40 | 0,09% | 147.988,00 |
| 02.09.2026 | 221,40 | 221,40 | 217,60 | 219,20 | -1,26% | 192.283,00 |
| 01.09.2026 | 217,60 | 222,60 | 217,20 | 222,00 | 2,02% | 314.175,00 |
| 31.08.2026 | 212,20 | 218,00 | 211,00 | 217,60 | 1,97% | 286.257,00 |
| 28.08.2026 | 215,20 | 217,00 | 213,20 | 213,40 | 0,09% | 105.103,00 |
| 27.08.2026 | 214,60 | 214,60 | 212,20 | 213,20 | 0,28% | 106.014,00 |
| 26.08.2026 | 216,00 | 216,00 | 212,20 | 212,60 | -2,57% | 214.355,00 |
| 25.08.2026 | 213,00 | 218,40 | 213,00 | 218,20 | 2,44% | 307.350,00 |
| 24.08.2026 | 211,80 | 215,00 | 209,60 | 213,00 | 1,72% | 449.637,00 |
| 21.08.2026 | 200,00 | 212,40 | 199,00 | 209,40 | 9,06% | 1.381.370,00 |
| 20.08.2026 | 192,50 | 196,10 | 192,00 | 192,00 | -0,67% | 277.776,00 |
| 19.08.2026 | 188,80 | 193,40 | 187,50 | 193,30 | 2,28% | 178.403,00 |
| 18.08.2026 | 187,00 | 190,00 | 186,80 | 189,00 | 0,64% | 119.973,00 |
| 17.08.2026 | 185,90 | 188,30 | 185,00 | 187,80 | 1,02% | 97.731,00 |
| 14.08.2026 | 183,00 | 188,40 | 183,00 | 185,90 | 1,70% | 186.604,00 |
| 13.08.2026 | 180,90 | 183,20 | 180,70 | 182,80 | 1,16% | 137.411,00 |
| 12.08.2026 | 177,00 | 182,00 | 176,90 | 180,70 | 2,03% | 155.884,00 |
| 11.08.2026 | 175,10 | 177,40 | 175,10 | 177,10 | 0,40% | 98.291,00 |
| 10.08.2026 | 176,60 | 177,40 | 175,20 | 176,40 | 0,00% | 97.170,00 |
| 07.08.2026 | 177,00 | 179,30 | 176,40 | 176,40 | 0,80% | 142.084,00 |
| 06.08.2026 | 178,10 | 179,20 | 174,50 | 175,00 | -2,40% | 149.159,00 |
| 05.08.2026 | 179,30 | 180,00 | 178,20 | 179,30 | 0,00% | 158.523,00 |
| 04.08.2026 | 179,40 | 180,90 | 177,40 | 179,30 | -0,28% | 138.620,00 |
| 03.08.2026 | 177,90 | 180,10 | 177,50 | 179,80 | 1,07% | 156.852,00 |
| 31.07.2026 | 178,90 | 180,20 | 176,40 | 177,90 | -0,56% | 128.297,00 |
| 30.07.2026 | 176,60 | 178,90 | 175,80 | 178,90 | 1,19% | 95.663,00 |
| 29.07.2026 | 179,00 | 179,00 | 176,40 | 176,80 | -0,90% | 81.949,00 |
| 28.07.2026 | 174,50 | 179,50 | 174,00 | 178,40 | 2,00% | 107.485,00 |
| 27.07.2026 | 174,70 | 175,80 | 174,00 | 174,90 | 0,29% | 67.576,00 |
| 24.07.2026 | 176,00 | 176,40 | 174,10 | 174,40 | -1,25% | 123.621,00 |
| 23.07.2026 | 179,00 | 179,00 | 175,80 | 176,60 | -1,89% | 159.966,00 |
| 22.07.2026 | 180,70 | 181,10 | 178,40 | 180,00 | -0,55% | 155.820,00 |
| 21.07.2026 | 181,30 | 182,10 | 179,60 | 181,00 | -1,09% | 147.729,00 |
| 20.07.2026 | 184,20 | 184,20 | 181,20 | 183,00 | -0,60% | 106.635,00 |
| 17.07.2026 | 184,30 | 185,30 | 182,90 | 184,10 | -1,81% | 90.642,00 |
| 16.07.2026 | 183,40 | 187,50 | 182,00 | 187,50 | 1,90% | 178.371,00 |
| 15.07.2026 | 184,10 | 184,30 | 179,50 | 184,00 | 1,15% | 169.862,00 |
| 14.07.2026 | 183,00 | 185,00 | 181,90 | 181,90 | -1,46% | 164.614,00 |
| 13.07.2026 | 183,10 | 185,20 | 181,50 | 184,60 | 0,60% | 281.110,00 |
| 10.07.2026 | 184,10 | 186,30 | 183,00 | 183,50 | -0,92% | 246.660,00 |
| 09.07.2026 | 190,80 | 191,80 | 181,30 | 185,20 | -1,33% | 412.942,00 |
| 08.07.2026 | 187,50 | 188,40 | 185,80 | 187,70 | -0,37% | 178.458,00 |
| 07.07.2026 | 190,50 | 192,40 | 186,50 | 188,40 | -0,95% | 252.860,00 |
| 06.07.2026 | 191,00 | 191,90 | 188,80 | 190,20 | -0,16% | 208.217,00 |
| 03.07.2026 | 190,30 | 190,90 | 189,10 | 190,50 | 0,11% | 204.518,00 |
| 02.07.2026 | 185,70 | 190,70 | 185,60 | 190,30 | 2,86% | 329.499,00 |
| 01.07.2026 | 182,40 | 185,70 | 181,30 | 185,00 | 1,26% | 259.070,00 |
| 30.06.2026 | 180,10 | 183,60 | 180,00 | 182,70 | 1,50% | 249.482,00 |
| 29.06.2026 | 179,40 | 181,50 | 179,10 | 180,00 | 0,56% | 177.525,00 |
| 26.06.2026 | 177,80 | 179,10 | 174,30 | 179,00 | 0,45% | 255.020,00 |
| 25.06.2026 | 181,50 | 181,70 | 176,80 | 178,20 | 0,11% | 250.557,00 |
| 24.06.2026 | 176,30 | 178,60 | 175,10 | 178,00 | 0,91% | 148.035,00 |
| 23.06.2026 | 172,80 | 177,30 | 172,80 | 176,40 | 2,26% | 198.308,00 |
| 22.06.2026 | 175,60 | 177,60 | 171,30 | 172,50 | -1,71% | 380.748,00 |
| 19.06.2026 | 180,00 | 181,60 | 175,50 | 175,50 | -2,17% | 1.213.721,00 |
| 18.06.2026 | 180,70 | 181,70 | 179,00 | 179,40 | -0,72% | 159.498,00 |
| 17.06.2026 | 179,70 | 181,40 | 179,00 | 180,70 | 0,56% | 134.642,00 |
| 16.06.2026 | 182,60 | 184,10 | 179,50 | 179,70 | -1,59% | 221.269,00 |
| 15.06.2026 | 183,50 | 184,10 | 181,70 | 182,60 | -0,81% | 229.987,00 |