Bavarian Nordic AS
[WKN: 917165 | ISIN: DK0015998017]
Aktienkurse
28,475€ 0,19%
Echtzeit-Aktienkurs Bavarian Nordic AS
Bid: Ask:

Aktienkurse zur Bavarian Nordic AS Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
05.08.2024 24,24 24,54 22,01 24,31 -0,78% 28.662,00
02.08.2024 25,08 25,08 24,26 24,50 -2,04% 5.825,00
01.08.2024 24,63 25,47 24,63 25,01 2,29% 6.055,00
31.07.2024 25,11 25,17 24,17 24,45 -1,77% 3.300,00
30.07.2024 24,99 25,31 24,69 24,89 0,81% 4.777,00
29.07.2024 23,99 24,88 23,99 24,69 2,92% 6.011,00
26.07.2024 24,79 25,50 23,55 23,99 -2,87% 7.190,00
25.07.2024 25,10 25,35 24,70 24,70 -1,83% 11.733,00
24.07.2024 25,13 25,56 24,91 25,16 0,56% 4.715,00
23.07.2024 25,12 25,46 24,98 25,02 -0,44% 9.205,00
22.07.2024 24,90 25,42 24,90 25,13 3,33% 8.143,00
19.07.2024 25,00 25,07 24,31 24,32 -2,01% 4.336,00
18.07.2024 24,14 25,50 23,87 24,82 2,14% 9.713,00
17.07.2024 24,37 24,66 23,98 24,30 0,00% 4.938,00
16.07.2024 23,38 24,69 23,38 24,30 3,32% 9.922,00
15.07.2024 23,95 24,13 23,31 23,52 -1,71% 8.356,00
12.07.2024 24,10 24,69 23,71 23,93 -1,64% 16.175,00
11.07.2024 25,20 25,40 24,01 24,33 -3,41% 10.997,00
10.07.2024 25,19 25,29 24,70 25,19 -0,24% 12.319,00
09.07.2024 25,00 25,37 24,54 25,25 0,28% 31.995,00
08.07.2024 23,98 25,18 23,68 25,18 6,24% 54.387,00
05.07.2024 23,90 24,13 23,54 23,70 -1,13% 17.747,00
04.07.2024 23,88 24,20 23,34 23,97 1,57% 30.892,00
03.07.2024 23,39 23,60 23,18 23,60 1,16% 3.171,00
02.07.2024 23,18 23,59 22,66 23,33 0,73% 3.302,00
01.07.2024 23,73 23,74 22,92 23,16 -1,91% 10.606,00
28.06.2024 24,99 25,20 23,17 23,61 -6,09% 40.464,00
27.06.2024 24,89 25,79 24,31 25,14 1,45% 120.097,00
26.06.2024 21,51 25,44 21,51 24,78 18,62% 10.516,00
25.06.2024 21,00 21,00 20,89 20,89 -1,23% 264,00
24.06.2024 20,86 21,20 20,86 21,15 1,20% 692,00
21.06.2024 21,05 21,05 20,87 20,90 -0,52% 698,00
20.06.2024 20,93 21,01 20,93 21,01 3,04% 121,00
19.06.2024 21,15 21,15 20,39 20,39 -3,04% 1.214,00
18.06.2024 21,61 21,61 21,01 21,03 -1,31% 358,00