185,335DKK
-1,26%
Echtzeit-Aktienkurs Bavarian Nordic AS
Bid:
Ask:
Aktienkurse zur Bavarian Nordic AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 189,11 | 191,25 | 181,85 | 182,18 | -2,94% | - |
| 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 |
| 12.06.2026 | 184,60 | 185,60 | 183,20 | 184,10 | 0,55% | 136.410,00 |
| 11.06.2026 | 182,00 | 184,30 | 181,30 | 183,10 | 0,44% | 110.771,00 |
| 10.06.2026 | 182,40 | 182,70 | 179,10 | 182,30 | 0,00% | 129.423,00 |
| 09.06.2026 | 176,60 | 183,60 | 176,60 | 182,30 | 2,24% | 240.261,00 |
| 08.06.2026 | 181,00 | 182,20 | 177,90 | 178,30 | -2,35% | 198.074,00 |
| 04.06.2026 | 179,80 | 183,60 | 179,80 | 182,60 | 1,78% | 123.282,00 |
| 03.06.2026 | 181,40 | 181,80 | 179,40 | 179,40 | -1,75% | 129.526,00 |
| 02.06.2026 | 183,60 | 185,60 | 182,20 | 182,60 | -0,87% | 198.090,00 |
| 01.06.2026 | 186,30 | 186,30 | 183,20 | 184,20 | -1,71% | 214.747,00 |
| 29.05.2026 | 187,70 | 188,40 | 186,40 | 187,40 | 0,43% | 182.992,00 |
| 28.05.2026 | 188,90 | 190,60 | 185,30 | 186,60 | -2,61% | 215.898,00 |
| 27.05.2026 | 191,50 | 193,40 | 190,70 | 191,60 | -0,26% | 154.439,00 |
| 26.05.2026 | 199,30 | 199,70 | 189,50 | 192,10 | -3,43% | 302.416,00 |
| 25.05.2026 | 198,42 | 199,09 | 197,61 | 198,92 | 0,97% | - |
| 22.05.2026 | 197,60 | 200,20 | 197,00 | 197,00 | 0,10% | 240.590,00 |
| 21.05.2026 | 198,20 | 199,00 | 195,80 | 196,80 | -0,56% | 102.687,00 |
| 20.05.2026 | 194,80 | 198,10 | 193,00 | 197,90 | 1,12% | 210.533,00 |
| 19.05.2026 | 193,50 | 197,80 | 193,00 | 195,70 | 1,08% | 203.794,00 |
| 18.05.2026 | 189,70 | 198,60 | 187,10 | 193,60 | 1,28% | 490.117,00 |
| 15.05.2026 | 187,08 | 193,43 | 184,90 | 191,14 | 1,07% | - |
| 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 |