25,030€
-2,34%
Echtzeit-Aktienkurs Bavarian Nordic AS
Bid:
Ask:
Aktienkurse zur Bavarian Nordic AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 25,64 | 25,86 | 24,11 | 25,03 | -2,34% | 14.556,00 |
| 20.12.2024 | 25,41 | 25,99 | 24,69 | 25,63 | 0,23% | 15.495,00 |
| 19.12.2024 | 26,44 | 26,44 | 25,49 | 25,57 | -2,52% | 6.152,00 |
| 18.12.2024 | 25,54 | 26,65 | 25,54 | 26,23 | 1,82% | 10.800,00 |
| 17.12.2024 | 26,11 | 26,18 | 25,48 | 25,76 | -1,45% | 16.380,00 |
| 16.12.2024 | 25,32 | 26,45 | 25,32 | 26,14 | 0,54% | 46.178,00 |
| 13.12.2024 | 26,49 | 26,64 | 25,13 | 26,00 | -0,91% | 52.463,00 |
| 12.12.2024 | 26,91 | 27,21 | 26,24 | 26,24 | -3,35% | 5.479,00 |
| 11.12.2024 | 25,79 | 27,52 | 25,79 | 27,15 | 5,31% | 11.843,00 |
| 10.12.2024 | 25,95 | 26,71 | 25,35 | 25,78 | -0,12% | 9.702,00 |
| 09.12.2024 | 25,98 | 26,35 | 25,57 | 25,81 | -0,73% | 10.372,00 |
| 06.12.2024 | 25,92 | 26,29 | 25,47 | 26,00 | 0,35% | 6.184,00 |
| 05.12.2024 | 25,42 | 26,09 | 25,40 | 25,91 | 1,93% | 8.957,00 |
| 04.12.2024 | 24,80 | 26,08 | 24,58 | 25,42 | 2,50% | 11.223,00 |
| 03.12.2024 | 25,56 | 26,04 | 24,44 | 24,80 | -2,97% | 13.427,00 |
| 02.12.2024 | 26,24 | 26,43 | 25,33 | 25,56 | -2,70% | 7.665,00 |
| 29.11.2024 | 25,80 | 26,77 | 25,70 | 26,27 | 2,54% | 9.556,00 |
| 28.11.2024 | 25,51 | 26,14 | 25,41 | 25,62 | 1,22% | 3.688,00 |
| 27.11.2024 | 25,15 | 25,75 | 25,15 | 25,31 | 1,08% | 2.753,00 |
| 26.11.2024 | 26,31 | 26,31 | 25,01 | 25,04 | -6,32% | 19.713,00 |
| 25.11.2024 | 26,50 | 27,13 | 26,34 | 26,73 | 0,75% | 8.978,00 |
| 22.11.2024 | 25,50 | 26,69 | 25,30 | 26,53 | 4,04% | 11.235,00 |
| 21.11.2024 | 25,55 | 25,90 | 25,32 | 25,50 | -0,89% | 12.513,00 |
| 20.11.2024 | 25,19 | 26,08 | 24,61 | 25,73 | 2,92% | 12.113,00 |
| 19.11.2024 | 25,14 | 25,65 | 24,48 | 25,00 | 0,00% | 18.403,00 |
| 18.11.2024 | 22,96 | 25,39 | 22,96 | 25,00 | 10,62% | 86.030,00 |
| 15.11.2024 | 26,00 | 26,00 | 22,13 | 22,60 | -19,86% | 150.601,00 |
| 14.11.2024 | 26,70 | 28,49 | 26,61 | 28,20 | 4,83% | 10.287,00 |
| 13.11.2024 | 27,03 | 27,34 | 26,31 | 26,90 | -0,85% | 15.247,00 |
| 12.11.2024 | 27,41 | 27,71 | 27,01 | 27,13 | -1,70% | 9.164,00 |
| 11.11.2024 | 27,99 | 28,55 | 27,56 | 27,60 | -0,86% | 9.664,00 |
| 08.11.2024 | 27,64 | 27,84 | 27,36 | 27,84 | 0,58% | 6.662,00 |
| 07.11.2024 | 26,18 | 27,70 | 26,18 | 27,68 | 5,45% | 12.606,00 |
| 06.11.2024 | 27,15 | 28,01 | 26,01 | 26,25 | -3,81% | 40.881,00 |
| 05.11.2024 | 28,12 | 28,63 | 27,01 | 27,29 | -3,60% | 22.359,00 |
| 04.11.2024 | 28,79 | 28,83 | 28,15 | 28,31 | -1,01% | 5.387,00 |
| 01.11.2024 | 28,51 | 29,07 | 28,30 | 28,60 | 0,32% | 4.496,00 |
| 31.10.2024 | 29,23 | 29,30 | 28,35 | 28,51 | -2,03% | 6.503,00 |
| 30.10.2024 | 29,16 | 29,69 | 28,54 | 29,10 | -0,65% | 8.556,00 |
| 29.10.2024 | 29,12 | 29,50 | 29,00 | 29,29 | 0,97% | 7.946,00 |
| 28.10.2024 | 29,76 | 29,76 | 28,79 | 29,01 | -0,45% | 6.559,00 |
| 25.10.2024 | 29,95 | 30,24 | 28,90 | 29,14 | -2,12% | 13.742,00 |
| 24.10.2024 | 30,27 | 30,74 | 29,74 | 29,77 | -1,68% | 26.048,00 |
| 23.10.2024 | 29,89 | 30,45 | 29,10 | 30,28 | 0,56% | 33.244,00 |
| 22.10.2024 | 29,06 | 30,86 | 28,26 | 30,11 | 4,48% | 90.674,00 |
| 21.10.2024 | 28,93 | 29,32 | 28,69 | 28,82 | -1,50% | 4.983,00 |
| 18.10.2024 | 29,64 | 30,03 | 29,09 | 29,26 | -1,08% | 23.549,00 |
| 17.10.2024 | 28,88 | 30,00 | 28,59 | 29,58 | 2,35% | 15.309,00 |
| 16.10.2024 | 28,02 | 28,91 | 28,02 | 28,90 | 1,98% | 12.573,00 |
| 15.10.2024 | 28,41 | 29,04 | 27,93 | 28,34 | -0,60% | 6.776,00 |
| 14.10.2024 | 28,85 | 29,00 | 28,25 | 28,51 | -0,49% | 25.399,00 |
| 11.10.2024 | 28,34 | 28,66 | 28,11 | 28,65 | 2,07% | 13.634,00 |
| 10.10.2024 | 27,90 | 28,59 | 27,83 | 28,07 | 1,59% | 13.185,00 |
| 09.10.2024 | 29,15 | 29,21 | 27,62 | 27,63 | -6,12% | 36.212,00 |
| 08.10.2024 | 29,01 | 29,79 | 28,19 | 29,43 | 1,41% | 15.419,00 |
| 07.10.2024 | 29,72 | 30,16 | 28,30 | 29,02 | -2,94% | 16.971,00 |
| 04.10.2024 | 30,01 | 30,30 | 29,56 | 29,90 | -0,37% | 14.366,00 |
| 03.10.2024 | 30,95 | 31,05 | 30,00 | 30,01 | -3,07% | 6.338,00 |
| 02.10.2024 | 30,01 | 31,21 | 29,78 | 30,96 | 3,51% | 9.830,00 |
| 01.10.2024 | 30,53 | 30,98 | 29,11 | 29,91 | -2,48% | 33.837,00 |
| 30.09.2024 | 31,01 | 31,54 | 30,41 | 30,67 | -1,70% | 13.704,00 |
| 27.09.2024 | 31,88 | 32,66 | 30,30 | 31,20 | -1,95% | 23.809,00 |
| 26.09.2024 | 31,98 | 32,84 | 31,38 | 31,82 | -0,41% | 12.663,00 |
| 25.09.2024 | 31,21 | 32,32 | 30,90 | 31,95 | 2,50% | 15.419,00 |
| 24.09.2024 | 31,90 | 32,30 | 30,17 | 31,17 | -2,10% | 19.501,00 |
| 23.09.2024 | 32,23 | 32,58 | 31,61 | 31,84 | -1,64% | 8.768,00 |
| 20.09.2024 | 33,06 | 34,15 | 32,00 | 32,37 | -1,91% | 16.624,00 |
| 19.09.2024 | 32,48 | 33,22 | 32,48 | 33,00 | 1,44% | 5.833,00 |
| 18.09.2024 | 32,11 | 33,27 | 31,95 | 32,53 | 1,34% | 13.934,00 |
| 17.09.2024 | 33,41 | 33,41 | 31,88 | 32,10 | -2,99% | 11.182,00 |
| 16.09.2024 | 33,60 | 33,90 | 32,76 | 33,09 | -0,03% | 29.827,00 |
| 13.09.2024 | 32,04 | 33,49 | 32,04 | 33,10 | 2,32% | 24.804,00 |
| 12.09.2024 | 31,38 | 32,96 | 31,02 | 32,35 | 1,51% | 13.660,00 |
| 11.09.2024 | 31,50 | 32,09 | 31,15 | 31,87 | 1,85% | 9.034,00 |
| 10.09.2024 | 30,21 | 31,52 | 30,01 | 31,29 | 4,06% | 17.117,00 |
| 09.09.2024 | 31,33 | 31,99 | 30,06 | 30,07 | -4,27% | 50.131,00 |
| 06.09.2024 | 31,56 | 32,72 | 30,90 | 31,41 | -1,35% | 40.856,00 |
| 05.09.2024 | 34,10 | 34,50 | 31,52 | 31,84 | -4,67% | 50.816,00 |
| 04.09.2024 | 34,41 | 35,05 | 33,00 | 33,40 | -3,47% | 58.799,00 |
| 03.09.2024 | 35,87 | 36,70 | 34,33 | 34,60 | -3,05% | 33.191,00 |
| 02.09.2024 | 36,38 | 36,81 | 35,41 | 35,69 | 0,54% | 39.302,00 |
| 30.08.2024 | 36,34 | 36,67 | 35,25 | 35,50 | -2,58% | 21.149,00 |
| 29.08.2024 | 35,55 | 36,58 | 35,15 | 36,44 | 3,23% | 20.512,00 |
| 28.08.2024 | 36,35 | 37,50 | 35,12 | 35,30 | -4,08% | 53.986,00 |
| 27.08.2024 | 36,50 | 38,18 | 36,30 | 36,80 | 0,55% | 82.955,00 |
| 26.08.2024 | 36,89 | 37,60 | 36,09 | 36,60 | -1,08% | 68.190,00 |
| 23.08.2024 | 36,73 | 37,37 | 35,06 | 37,00 | 0,71% | 112.214,00 |
| 22.08.2024 | 35,14 | 37,58 | 34,29 | 36,74 | 4,11% | 262.810,00 |
| 21.08.2024 | 35,01 | 35,58 | 32,58 | 35,29 | 2,53% | 199.494,00 |
| 20.08.2024 | 35,57 | 38,20 | 34,25 | 34,42 | -6,70% | 251.742,00 |
| 19.08.2024 | 41,50 | 42,77 | 35,36 | 36,89 | -3,68% | 511.621,00 |
| 16.08.2024 | 34,01 | 39,20 | 33,70 | 38,30 | 12,75% | 398.285,00 |
| 15.08.2024 | 38,01 | 38,30 | 31,63 | 33,97 | -9,89% | 346.908,00 |
| 14.08.2024 | 27,69 | 39,40 | 26,74 | 37,70 | 37,79% | 222.233,00 |
| 13.08.2024 | 25,95 | 27,67 | 24,42 | 27,36 | 5,96% | 38.457,00 |
| 12.08.2024 | 26,18 | 26,89 | 25,82 | 25,82 | -1,19% | 25.656,00 |
| 09.08.2024 | 25,09 | 26,24 | 25,05 | 26,13 | 3,73% | 48.266,00 |
| 08.08.2024 | 28,00 | 28,79 | 24,36 | 25,19 | 0,56% | 92.178,00 |
| 07.08.2024 | 25,00 | 25,44 | 24,51 | 25,05 | -0,24% | 7.305,00 |
| 06.08.2024 | 24,34 | 25,68 | 24,34 | 25,11 | 3,29% | 11.842,00 |