32,025€
4,76%
Echtzeit-Aktienkurs Bavarian Nordic AS
Bid:
Ask:
Aktienkurse zur Bavarian Nordic AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 30,59 | 33,17 | 30,55 | 32,12 | 5,07% | 5.361,00 |
| 14.10.2025 | 30,51 | 30,81 | 30,36 | 30,57 | 0,56% | 4.539,00 |
| 13.10.2025 | 30,79 | 31,20 | 30,01 | 30,40 | -2,00% | 4.254,00 |
| 10.10.2025 | 30,73 | 31,40 | 30,70 | 31,02 | 0,52% | 4.104,00 |
| 09.10.2025 | 30,90 | 31,07 | 30,71 | 30,86 | -1,12% | 2.407,00 |
| 08.10.2025 | 30,49 | 31,21 | 30,49 | 31,21 | 2,50% | 3.737,00 |
| 07.10.2025 | 30,43 | 30,81 | 30,43 | 30,45 | -0,72% | 4.250,00 |
| 06.10.2025 | 30,84 | 30,91 | 30,42 | 30,67 | -0,49% | 5.078,00 |
| 03.10.2025 | 30,35 | 30,82 | 30,35 | 30,82 | 1,75% | 1.178,00 |
| 02.10.2025 | 30,54 | 30,74 | 30,29 | 30,29 | -0,30% | 2.139,00 |
| 01.10.2025 | 30,09 | 30,66 | 30,07 | 30,38 | 0,36% | 1.972,00 |
| 30.09.2025 | 30,57 | 30,60 | 30,27 | 30,27 | -0,53% | 683,00 |
| 29.09.2025 | 30,57 | 30,70 | 30,41 | 30,43 | -0,23% | 1.242,00 |
| 26.09.2025 | 30,51 | 30,65 | 30,50 | 30,50 | -0,03% | 2.781,00 |
| 25.09.2025 | 30,83 | 30,83 | 30,51 | 30,51 | -0,46% | 899,00 |
| 24.09.2025 | 30,70 | 30,89 | 30,65 | 30,65 | -0,29% | 1.311,00 |
| 23.09.2025 | 30,68 | 31,00 | 30,68 | 30,74 | -0,36% | 934,00 |
| 22.09.2025 | 30,91 | 30,91 | 30,64 | 30,85 | -0,19% | 6.076,00 |
| 19.09.2025 | 30,74 | 31,02 | 30,74 | 30,91 | -0,45% | 1.385,00 |
| 18.09.2025 | 31,01 | 31,24 | 30,52 | 31,05 | 0,13% | 2.710,00 |
| 17.09.2025 | 31,25 | 31,25 | 31,00 | 31,01 | -0,23% | 2.354,00 |
| 16.09.2025 | 31,14 | 31,14 | 30,99 | 31,08 | 0,23% | 1.271,00 |
| 15.09.2025 | 31,00 | 31,29 | 31,00 | 31,01 | 0,03% | 2.878,00 |
| 12.09.2025 | 31,36 | 31,51 | 30,55 | 31,00 | -1,52% | 7.384,00 |
| 11.09.2025 | 31,43 | 31,48 | 31,43 | 31,48 | 0,08% | - |
| 10.09.2025 | 31,51 | 31,63 | 31,31 | 31,46 | -0,17% | 2.043,00 |
| 09.09.2025 | 31,45 | 31,69 | 31,42 | 31,51 | 0,17% | 4.150,00 |
| 08.09.2025 | 31,70 | 31,82 | 31,29 | 31,46 | -0,43% | 3.730,00 |
| 05.09.2025 | 31,79 | 31,80 | 31,59 | 31,59 | 0,64% | 3.125,00 |
| 04.09.2025 | 31,35 | 31,82 | 31,35 | 31,39 | 0,16% | 6.335,00 |
| 03.09.2025 | 31,48 | 31,70 | 31,18 | 31,34 | 0,35% | 11.019,00 |
| 02.09.2025 | 31,33 | 31,77 | 31,22 | 31,23 | -0,26% | 4.944,00 |
| 01.09.2025 | 31,27 | 31,82 | 31,27 | 31,31 | -0,06% | 8.103,00 |
| 29.08.2025 | 31,75 | 31,82 | 31,11 | 31,33 | -0,16% | 4.141,00 |
| 28.08.2025 | 31,33 | 31,76 | 31,33 | 31,38 | 0,45% | 2.419,00 |
| 27.08.2025 | 31,91 | 31,91 | 31,13 | 31,24 | -2,83% | 6.830,00 |
| 26.08.2025 | 31,89 | 32,29 | 31,55 | 32,15 | 0,63% | 15.454,00 |
| 25.08.2025 | 31,84 | 32,39 | 31,70 | 31,95 | 0,76% | 9.579,00 |
| 22.08.2025 | 32,08 | 32,50 | 31,57 | 31,71 | -1,37% | 8.262,00 |
| 21.08.2025 | 31,68 | 32,15 | 31,68 | 32,15 | 1,36% | 2.189,00 |
| 20.08.2025 | 31,39 | 31,93 | 31,39 | 31,72 | -0,13% | 2.201,00 |
| 19.08.2025 | 32,12 | 32,12 | 31,56 | 31,76 | -0,87% | 5.406,00 |
| 18.08.2025 | 31,42 | 32,10 | 31,42 | 32,04 | 1,01% | 12.303,00 |
| 15.08.2025 | 31,99 | 31,99 | 31,40 | 31,72 | -0,88% | 2.565,00 |
| 14.08.2025 | 31,44 | 32,03 | 31,44 | 32,00 | 1,20% | 8.230,00 |
| 13.08.2025 | 32,11 | 32,11 | 31,60 | 31,62 | -0,38% | 10.963,00 |
| 12.08.2025 | 31,58 | 31,88 | 31,36 | 31,74 | -0,16% | 2.329,00 |
| 11.08.2025 | 31,58 | 31,90 | 31,53 | 31,79 | 0,66% | 2.160,00 |
| 08.08.2025 | 31,52 | 31,99 | 31,52 | 31,58 | 0,00% | 2.868,00 |
| 07.08.2025 | 31,75 | 31,99 | 31,54 | 31,58 | -0,03% | 4.855,00 |
| 06.08.2025 | 31,71 | 31,89 | 31,57 | 31,59 | -0,79% | 14.618,00 |
| 05.08.2025 | 31,43 | 32,13 | 31,41 | 31,84 | 1,08% | 8.015,00 |
| 04.08.2025 | 31,12 | 32,01 | 31,12 | 31,50 | 0,80% | 12.538,00 |
| 01.08.2025 | 31,53 | 31,83 | 31,21 | 31,25 | -0,64% | 12.533,00 |
| 31.07.2025 | 31,36 | 32,04 | 31,18 | 31,45 | 0,00% | 15.043,00 |
| 30.07.2025 | 31,35 | 31,95 | 31,35 | 31,45 | 0,51% | 8.352,00 |
| 29.07.2025 | 31,94 | 32,32 | 31,17 | 31,29 | -0,89% | 17.886,00 |
| 28.07.2025 | 31,01 | 32,46 | 30,80 | 31,57 | 1,61% | 61.010,00 |
| 25.07.2025 | 30,98 | 31,67 | 30,36 | 31,07 | 1,14% | 17.110,00 |
| 24.07.2025 | 26,26 | 31,86 | 26,21 | 30,72 | 16,10% | 56.118,00 |
| 23.07.2025 | 24,75 | 26,69 | 24,73 | 26,46 | 7,82% | 13.037,00 |
| 22.07.2025 | 24,75 | 24,79 | 24,52 | 24,54 | -1,17% | 1.070,00 |
| 21.07.2025 | 24,54 | 24,92 | 24,51 | 24,83 | 1,06% | 1.947,00 |
| 18.07.2025 | 24,92 | 25,00 | 24,57 | 24,57 | -0,93% | 4.053,00 |
| 17.07.2025 | 24,50 | 24,80 | 24,41 | 24,80 | 1,81% | 2.142,00 |
| 16.07.2025 | 24,15 | 24,42 | 24,13 | 24,36 | 1,08% | 843,00 |
| 15.07.2025 | 24,13 | 24,65 | 24,10 | 24,10 | 0,50% | 4.171,00 |
| 14.07.2025 | 23,93 | 24,13 | 23,57 | 23,98 | -1,40% | 4.238,00 |
| 11.07.2025 | 24,40 | 24,75 | 24,08 | 24,32 | -0,41% | 4.519,00 |
| 10.07.2025 | 23,68 | 24,80 | 23,68 | 24,42 | 2,99% | 4.469,00 |
| 09.07.2025 | 22,93 | 23,91 | 22,74 | 23,71 | 3,00% | 7.933,00 |
| 08.07.2025 | 22,50 | 23,24 | 22,40 | 23,02 | 0,61% | 953,00 |
| 07.07.2025 | 23,13 | 23,19 | 22,58 | 22,88 | -1,00% | 3.150,00 |
| 04.07.2025 | 22,64 | 23,14 | 22,40 | 23,11 | 1,99% | 1.551,00 |
| 03.07.2025 | 22,63 | 22,87 | 22,63 | 22,66 | 0,35% | 194,00 |
| 02.07.2025 | 22,75 | 22,83 | 22,36 | 22,58 | 0,62% | 965,00 |
| 01.07.2025 | 22,56 | 22,56 | 22,28 | 22,44 | -1,19% | 1.259,00 |
| 30.06.2025 | 22,89 | 22,95 | 22,71 | 22,71 | 0,31% | 772,00 |
| 27.06.2025 | 22,41 | 23,07 | 22,41 | 22,64 | 1,52% | 1.866,00 |
| 26.06.2025 | 22,71 | 23,21 | 22,30 | 22,30 | -0,76% | 2.014,00 |
| 25.06.2025 | 22,88 | 23,01 | 22,47 | 22,47 | -1,83% | 349,00 |
| 24.06.2025 | 22,58 | 23,11 | 22,10 | 22,89 | 2,01% | 3.588,00 |
| 23.06.2025 | 23,13 | 23,17 | 21,92 | 22,44 | -3,81% | 5.543,00 |
| 20.06.2025 | 23,42 | 23,66 | 23,33 | 23,33 | 0,47% | 1.588,00 |
| 19.06.2025 | 23,33 | 23,51 | 22,72 | 23,22 | -1,82% | 3.143,00 |
| 18.06.2025 | 23,27 | 23,76 | 23,27 | 23,65 | 1,94% | 761,00 |
| 17.06.2025 | 24,52 | 24,70 | 23,20 | 23,20 | -5,69% | 5.070,00 |
| 16.06.2025 | 24,89 | 24,89 | 24,22 | 24,60 | -0,97% | 3.575,00 |
| 13.06.2025 | 23,79 | 24,93 | 23,79 | 24,84 | 1,39% | 3.370,00 |
| 12.06.2025 | 25,09 | 25,10 | 24,33 | 24,50 | -2,93% | 3.295,00 |
| 11.06.2025 | 24,76 | 25,24 | 24,76 | 25,24 | 0,92% | 1.919,00 |
| 10.06.2025 | 24,04 | 25,16 | 23,84 | 25,01 | 4,30% | 3.422,00 |
| 09.06.2025 | 24,24 | 24,24 | 23,51 | 23,98 | -1,68% | 5.204,00 |
| 06.06.2025 | 24,04 | 24,42 | 24,03 | 24,39 | 1,50% | 536,00 |
| 05.06.2025 | 24,05 | 24,79 | 24,03 | 24,03 | -1,07% | 1.689,00 |
| 04.06.2025 | 24,28 | 24,42 | 24,04 | 24,29 | 1,00% | 10.246,00 |
| 03.06.2025 | 24,57 | 24,57 | 23,99 | 24,05 | -1,56% | 2.047,00 |
| 02.06.2025 | 23,14 | 24,66 | 23,10 | 24,43 | 4,49% | 6.186,00 |
| 30.05.2025 | 23,23 | 23,39 | 23,09 | 23,38 | 1,65% | 1.024,00 |
| 29.05.2025 | 23,23 | 23,33 | 23,00 | 23,00 | -1,03% | 463,00 |