27,330€
2,13%
Echtzeit-Aktienkurs Bavarian Nordic AS
Bid:
Ask:
Aktienkurse zur Bavarian Nordic AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 27,60 | 27,83 | 27,35 | 27,42 | 2,47% | 150,00 |
| 16.09.2026 | 26,98 | 27,06 | 26,76 | 26,76 | -0,82% | 948,00 |
| 15.09.2026 | 27,26 | 27,46 | 26,76 | 26,98 | -1,39% | 393,00 |
| 14.09.2026 | 27,10 | 27,46 | 27,06 | 27,36 | 0,59% | 436,00 |
| 11.09.2026 | 27,20 | 27,30 | 27,20 | 27,20 | -0,22% | 185,00 |
| 10.09.2026 | 27,20 | 27,26 | 27,14 | 27,26 | 1,04% | 87,00 |
| 09.09.2026 | 27,88 | 28,06 | 26,98 | 26,98 | -3,30% | 1.364,00 |
| 08.09.2026 | 28,44 | 28,44 | 27,90 | 27,90 | -1,13% | 395,00 |
| 07.09.2026 | 28,92 | 28,92 | 28,22 | 28,22 | -1,81% | 199,00 |
| 04.09.2026 | 29,52 | 29,52 | 28,74 | 28,74 | -2,71% | 555,00 |
| 03.09.2026 | 29,64 | 29,66 | 29,30 | 29,54 | 1,58% | 391,00 |
| 02.09.2026 | 29,58 | 29,58 | 28,86 | 29,08 | -1,16% | 887,00 |
| 01.09.2026 | 28,98 | 29,88 | 28,50 | 29,42 | 1,94% | 3.267,00 |
| 31.08.2026 | 28,46 | 29,16 | 28,42 | 28,86 | 1,62% | 1.807,00 |
| 28.08.2026 | 28,92 | 29,00 | 28,40 | 28,40 | 0,07% | 908,00 |
| 27.08.2026 | 28,62 | 28,62 | 28,38 | 28,38 | -0,49% | 993,00 |
| 26.08.2026 | 28,98 | 28,98 | 28,36 | 28,52 | -1,66% | 2.013,00 |
| 25.08.2026 | 28,58 | 29,30 | 28,58 | 29,00 | 1,68% | 2.906,00 |
| 24.08.2026 | 28,46 | 28,68 | 28,26 | 28,52 | 1,42% | 2.340,00 |
| 21.08.2026 | 25,50 | 28,40 | 25,50 | 28,12 | 9,93% | 44.040,00 |
| 20.08.2026 | 25,88 | 26,10 | 25,58 | 25,58 | -1,24% | 803,00 |
| 19.08.2026 | 25,46 | 25,94 | 25,46 | 25,90 | 1,89% | 1.053,00 |
| 18.08.2026 | 25,14 | 25,44 | 25,14 | 25,42 | 1,84% | 327,00 |
| 17.08.2026 | 24,80 | 25,18 | 24,80 | 24,96 | 0,08% | 395,00 |
| 14.08.2026 | 24,38 | 25,14 | 24,38 | 24,94 | 2,13% | 693,00 |
| 13.08.2026 | 24,32 | 24,44 | 24,30 | 24,42 | 1,24% | 227,00 |
| 12.08.2026 | 23,68 | 24,30 | 23,68 | 24,12 | 2,03% | 1.555,00 |
| 11.08.2026 | 23,60 | 23,64 | 23,52 | 23,64 | 0,42% | 934,00 |
| 10.08.2026 | 23,60 | 23,68 | 23,50 | 23,54 | 0,26% | 814,00 |
| 07.08.2026 | 23,56 | 23,94 | 23,46 | 23,48 | 0,95% | 304,00 |
| 06.08.2026 | 23,96 | 24,12 | 23,26 | 23,26 | -2,76% | 365,00 |
| 05.08.2026 | 24,20 | 24,20 | 23,86 | 23,92 | -0,66% | 389,00 |
| 04.08.2026 | 24,16 | 24,16 | 23,74 | 24,08 | 0,17% | 575,00 |
| 03.08.2026 | 23,80 | 24,14 | 23,76 | 24,04 | 0,25% | 1.152,00 |
| 31.07.2026 | 24,00 | 24,02 | 23,60 | 23,98 | 0,59% | 515,00 |
| 30.07.2026 | 23,52 | 23,84 | 23,52 | 23,84 | 0,93% | 366,00 |
| 29.07.2026 | 23,80 | 23,88 | 23,62 | 23,62 | -1,83% | 441,00 |
| 28.07.2026 | 23,38 | 24,06 | 23,38 | 24,06 | 3,44% | 180,00 |
| 27.07.2026 | 23,54 | 23,68 | 23,20 | 23,26 | 0,09% | 200,00 |
| 24.07.2026 | 23,66 | 23,66 | 23,24 | 23,24 | -1,94% | 356,00 |
| 23.07.2026 | 23,80 | 23,80 | 23,52 | 23,70 | -1,17% | 463,00 |
| 22.07.2026 | 24,10 | 24,20 | 23,94 | 23,98 | -0,91% | 1.709,00 |
| 21.07.2026 | 24,36 | 24,36 | 24,20 | 24,20 | -0,98% | 12,00 |
| 20.07.2026 | 24,58 | 24,58 | 24,44 | 24,44 | -0,57% | 303,00 |
| 17.07.2026 | 24,54 | 24,72 | 24,54 | 24,58 | -1,60% | 59,00 |
| 16.07.2026 | 24,82 | 25,04 | 24,82 | 24,98 | 2,13% | 184,00 |
| 15.07.2026 | 24,40 | 24,66 | 24,08 | 24,46 | 0,99% | 276,00 |
| 14.07.2026 | 24,60 | 24,64 | 24,22 | 24,22 | -1,14% | 26,00 |
| 13.07.2026 | 24,40 | 24,56 | 24,40 | 24,50 | -0,57% | 1.755,00 |
| 10.07.2026 | 24,82 | 24,82 | 24,52 | 24,64 | -0,24% | 81,00 |
| 09.07.2026 | 25,18 | 25,58 | 24,36 | 24,70 | -1,59% | 479,00 |
| 08.07.2026 | 25,12 | 25,12 | 25,10 | 25,10 | -0,55% | 210,00 |
| 07.07.2026 | 25,60 | 25,60 | 25,18 | 25,24 | -0,55% | 79,00 |
| 06.07.2026 | 25,52 | 25,66 | 25,36 | 25,38 | -0,31% | 181,00 |
| 03.07.2026 | 25,64 | 25,66 | 25,36 | 25,46 | 0,47% | 479,00 |
| 02.07.2026 | 24,68 | 25,50 | 24,68 | 25,34 | 2,67% | 1.363,00 |
| 01.07.2026 | 24,32 | 24,92 | 24,26 | 24,68 | 1,31% | 1.196,00 |
| 30.06.2026 | 24,28 | 24,54 | 24,28 | 24,36 | 0,41% | 243,00 |
| 29.06.2026 | 23,86 | 24,26 | 23,86 | 24,26 | 1,51% | 779,00 |
| 26.06.2026 | 23,50 | 23,90 | 23,38 | 23,90 | 0,67% | 350,00 |
| 25.06.2026 | 23,82 | 23,90 | 23,74 | 23,74 | -0,75% | 1.048,00 |
| 24.06.2026 | 23,54 | 23,92 | 23,54 | 23,92 | 1,87% | 482,00 |
| 23.06.2026 | 23,30 | 23,68 | 23,30 | 23,48 | 1,82% | 425,00 |
| 22.06.2026 | 23,46 | 23,52 | 22,94 | 23,06 | -1,87% | 655,00 |
| 19.06.2026 | 24,20 | 24,20 | 23,48 | 23,50 | -1,59% | 739,00 |
| 18.06.2026 | 24,08 | 24,18 | 23,88 | 23,88 | -1,16% | 1.174,00 |
| 17.06.2026 | 24,06 | 24,18 | 24,06 | 24,16 | 0,33% | 1.320,00 |
| 16.06.2026 | 24,36 | 24,54 | 24,08 | 24,08 | -1,23% | 385,00 |
| 15.06.2026 | 24,94 | 24,94 | 24,38 | 24,38 | -0,81% | 524,00 |
| 12.06.2026 | 25,04 | 25,08 | 24,44 | 24,58 | -1,29% | 1.121,00 |
| 11.06.2026 | 24,04 | 24,90 | 24,04 | 24,90 | 2,89% | 759,00 |
| 10.06.2026 | 24,04 | 24,24 | 24,04 | 24,20 | -0,41% | 838,00 |
| 09.06.2026 | 23,86 | 24,50 | 23,66 | 24,30 | 1,84% | 978,00 |
| 08.06.2026 | 23,84 | 24,02 | 23,80 | 23,86 | -1,00% | 361,00 |
| 05.06.2026 | 24,36 | 24,48 | 24,10 | 24,10 | -1,47% | 569,00 |
| 04.06.2026 | 24,10 | 24,60 | 24,10 | 24,46 | 2,34% | 223,00 |
| 03.06.2026 | 24,32 | 24,46 | 23,90 | 23,90 | -2,45% | 494,00 |
| 02.06.2026 | 24,70 | 24,80 | 24,28 | 24,50 | -0,08% | 540,00 |
| 01.06.2026 | 24,96 | 24,96 | 24,52 | 24,52 | -1,21% | 2.742,00 |
| 29.05.2026 | 25,18 | 25,18 | 24,82 | 24,82 | -0,48% | 725,00 |
| 28.05.2026 | 25,42 | 25,42 | 24,80 | 24,94 | -2,27% | 3.320,00 |
| 27.05.2026 | 25,62 | 25,84 | 25,52 | 25,52 | -0,08% | 292,00 |
| 26.05.2026 | 26,46 | 26,62 | 25,40 | 25,54 | -3,84% | 1.181,00 |
| 25.05.2026 | 26,54 | 26,66 | 26,40 | 26,56 | 1,45% | 611,00 |
| 22.05.2026 | 26,56 | 26,70 | 25,98 | 26,18 | -0,61% | 976,00 |
| 21.05.2026 | 26,40 | 26,52 | 26,32 | 26,34 | -1,20% | 563,00 |
| 20.05.2026 | 26,06 | 26,70 | 26,00 | 26,66 | 1,45% | 617,00 |
| 19.05.2026 | 26,10 | 26,38 | 25,92 | 26,28 | 1,08% | 1.359,00 |
| 18.05.2026 | 24,74 | 26,40 | 24,58 | 26,00 | 4,17% | 4.164,00 |
| 15.05.2026 | 25,02 | 25,90 | 24,84 | 24,96 | -1,34% | 2.351,00 |
| 14.05.2026 | 25,28 | 25,44 | 25,18 | 25,30 | 0,40% | 276,00 |
| 13.05.2026 | 26,94 | 26,94 | 25,00 | 25,20 | -4,98% | 7.672,00 |
| 12.05.2026 | 26,76 | 26,96 | 26,36 | 26,52 | -0,30% | 3.296,00 |
| 11.05.2026 | 25,28 | 27,50 | 25,28 | 26,60 | 5,06% | 5.908,00 |
| 08.05.2026 | 25,10 | 25,52 | 24,92 | 25,32 | 1,69% | 185,00 |
| 07.05.2026 | 25,20 | 25,52 | 24,88 | 24,90 | -1,03% | 1.446,00 |
| 06.05.2026 | 25,62 | 25,62 | 24,94 | 25,16 | -1,80% | 661,00 |
| 05.05.2026 | 25,54 | 25,62 | 25,38 | 25,62 | 1,99% | 67,00 |
| 04.05.2026 | 24,72 | 25,38 | 24,72 | 25,12 | 0,40% | 1.941,00 |
| 30.04.2026 | 24,46 | 25,02 | 24,46 | 25,02 | 2,04% | 240,00 |