28,200€
-0,39%
Echtzeit-Aktienkurs Bavarian Nordic AS
Bid:
Ask:
Aktienkurse zur Bavarian Nordic AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 28,46 | 28,48 | 27,93 | 28,19 | -0,42% | 1.441,00 |
| 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 |
| 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 |