Deutsche Märkte schließen in 14 Minuten

Bavarian Nordic A/S (BAVA.CO)

Copenhagen - Copenhagen Echtzeitpreis. Währung in DKK
Zur Watchlist hinzufügen
154,95-0,15 (-0,10%)
Börsenschluss: 04:59PM CET
Zeitraum:
28. März 2023 - 28. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in DKKDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. März 2024154,85155,80154,10154,95154,95193.997
26. März 2024153,70155,10152,60155,10155,10379.123
25. März 2024156,00156,65153,55153,70153,70337.427
22. März 2024157,95159,00153,65156,80156,80569.062
21. März 2024158,50159,80154,85158,20158,20377.171
20. März 2024157,90158,75155,00156,00156,00442.184
19. März 2024156,45158,85155,50157,90157,90276.452
18. März 2024160,10162,30157,40157,40157,40287.710
15. März 2024162,00164,00159,95160,70160,70347.277
14. März 2024166,45167,30163,05163,05163,05304.888
13. März 2024168,65168,65163,55166,45166,45464.174
12. März 2024165,90169,65162,45168,65168,65524.297
11. März 2024171,80173,10165,90165,90165,90851.578
08. März 2024167,65175,75165,55173,10173,10875.602
07. März 2024158,40170,80156,75167,65167,651.170.059
06. März 2024155,00161,15152,05158,45158,451.065.772
05. März 2024151,00151,95147,95149,70149,70586.689
04. März 2024155,30156,45151,30151,30151,30395.938
01. März 2024156,55156,85153,15155,30155,30705.848
29. Feb. 2024160,00160,00156,20156,20156,20678.613
28. Feb. 2024165,15166,20160,50160,50160,50494.041
27. Feb. 2024177,40177,55164,20165,80165,801.027.690
26. Feb. 2024177,00180,70176,50176,90176,90823.533
23. Feb. 2024174,95180,75174,10175,40175,40762.362
22. Feb. 2024167,40174,20166,35173,85173,85924.659
21. Feb. 2024180,55181,80157,60167,00167,002.354.679
20. Feb. 2024168,00172,90166,25172,50172,50775.078
19. Feb. 2024160,75167,70160,05167,70167,70544.847
16. Feb. 2024161,45163,25159,75161,20161,20371.674
15. Feb. 2024155,90162,60155,35160,90160,90735.991
14. Feb. 2024155,00156,50151,90155,55155,55430.309
13. Feb. 2024161,50162,30153,55155,10155,10877.329
12. Feb. 2024156,95161,20156,90161,00161,00506.942
09. Feb. 2024158,45158,60155,20156,45156,45301.293
08. Feb. 2024157,00159,60156,45157,35157,35409.085
07. Feb. 2024157,20158,50155,60156,70156,70395.904
06. Feb. 2024156,30156,70152,90156,65156,65443.865
05. Feb. 2024154,45157,35153,70154,90154,90391.760
02. Feb. 2024155,00155,95153,20154,50154,50349.947
01. Feb. 2024158,00159,20154,60154,60154,60343.180
31. Jan. 2024156,85159,35155,00159,10159,10378.031
30. Jan. 2024157,50160,60156,00157,20157,20321.584
29. Jan. 2024155,15156,15151,75156,15156,15516.729
26. Jan. 2024158,40159,45155,00155,85155,85379.495
25. Jan. 2024158,40159,10156,40158,40158,40328.687
24. Jan. 2024161,60163,65158,80158,90158,90344.139
23. Jan. 2024161,80162,50159,20159,60159,60233.811
22. Jan. 2024160,00163,30160,00161,20161,20262.148
19. Jan. 2024161,35163,10158,40159,20159,20335.302
18. Jan. 2024160,15162,15158,95160,90160,90359.289
17. Jan. 2024161,50162,05158,20159,50159,50432.611
16. Jan. 2024165,50167,20162,30163,50163,50432.333
15. Jan. 2024163,90167,35163,80166,95166,95209.408
12. Jan. 2024168,00170,90168,00168,90168,90378.432
11. Jan. 2024173,75174,60166,60166,60166,60578.789
10. Jan. 2024174,30174,80171,95173,50173,50371.505
09. Jan. 2024178,00178,45171,85174,30174,30631.778
08. Jan. 2024177,50178,80174,25176,90176,90264.285
05. Jan. 2024171,60177,90171,35177,50177,50562.570
04. Jan. 2024175,05176,80173,60173,65173,65354.657
03. Jan. 2024182,20182,50174,30175,05175,05653.109
02. Jan. 2024179,35182,50177,15182,20182,20647.453
29. Dez. 2023180,70181,65177,10177,45177,45411.611
28. Dez. 2023181,75183,10179,95180,70180,70425.440
27. Dez. 2023178,55185,30178,05178,85178,85783.553
22. Dez. 2023172,00180,60172,00177,30177,30877.562
21. Dez. 2023167,45171,25165,80168,60168,60563.780
20. Dez. 2023175,00176,25170,20170,20170,20474.504
19. Dez. 2023174,90178,50173,90175,00175,00292.413
18. Dez. 2023177,90180,20174,45175,10175,10385.575
15. Dez. 2023177,00180,65176,30179,00179,00460.801
14. Dez. 2023174,00178,90174,00177,35177,35609.536
13. Dez. 2023168,90173,85168,90172,40172,40486.779
12. Dez. 2023170,30171,30166,75168,90168,90370.064
11. Dez. 2023170,55173,90169,65170,25170,25308.147
08. Dez. 2023169,50172,55168,60170,50170,50372.812
07. Dez. 2023170,20170,20166,50169,90169,90382.751
06. Dez. 2023172,90173,20167,65172,30172,30530.994
05. Dez. 2023165,00172,90163,55172,90172,90525.946
04. Dez. 2023164,10168,95164,10165,30165,30378.469
01. Dez. 2023165,20165,95161,85164,10164,10394.510
30. Nov. 2023168,00173,10163,10166,95166,95937.363
29. Nov. 2023162,50166,35162,15166,35166,35355.561
28. Nov. 2023164,70165,15160,40162,10162,10379.582
27. Nov. 2023160,00165,45160,00164,40164,40656.092
24. Nov. 2023153,10160,00151,30160,00160,00711.315
23. Nov. 2023153,10153,50149,90152,50152,50297.006
22. Nov. 2023149,75153,10148,05152,30152,30252.963
21. Nov. 2023155,00155,00148,50149,70149,70424.193
20. Nov. 2023146,45154,60146,10152,85152,851.109.558
17. Nov. 2023142,55145,60142,55144,15144,15477.857
16. Nov. 2023143,00149,00140,00142,40142,401.398.108
15. Nov. 2023146,95151,95145,95151,65151,65452.868
14. Nov. 2023140,00146,65138,10146,40146,40346.448
13. Nov. 2023139,20141,65138,10139,95139,95323.165
10. Nov. 2023138,00138,10135,75136,55136,55275.244
09. Nov. 2023139,10140,90137,55139,05139,05240.838
08. Nov. 2023135,00142,90135,00141,00141,00293.037
07. Nov. 2023140,00141,50134,50135,60135,60401.112
06. Nov. 2023147,50149,00141,75142,70142,70316.859
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...