Deutsche Märkte geschlossen

Bavarian Nordic A/S (BAVA.CO)

Copenhagen - Copenhagen Echtzeitpreis. Währung in DKK
Zur Watchlist hinzufügen
361,30+5,30 (+1,49%)
Börsenschluss: 04:59PM CEST
Zeitraum:
19. Aug. 2021 - 19. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in DKKDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Aug. 2022373,80379,60351,00361,30361,301.283.802
18. Aug. 2022354,80364,10353,90356,00356,00658.747
17. Aug. 2022355,50368,80342,00355,40355,401.006.972
16. Aug. 2022344,70369,90342,90355,50355,501.127.741
15. Aug. 2022332,50343,80332,30340,50340,50496.263
12. Aug. 2022348,90351,90330,10330,10330,10736.689
11. Aug. 2022334,10355,40333,50353,90353,90873.913
10. Aug. 2022330,00339,20325,00334,10334,101.044.206
09. Aug. 2022360,00364,10330,50331,40331,402.243.812
08. Aug. 2022392,70393,60360,50361,20361,201.516.961
05. Aug. 2022406,20411,00383,60394,30394,301.643.282
04. Aug. 2022400,00403,80386,20397,00397,001.052.363
03. Aug. 2022386,00407,40385,80401,70401,701.634.962
02. Aug. 2022389,70395,00372,20386,00386,001.530.901
01. Aug. 2022364,50398,60361,80395,80395,801.935.927
29. Juli 2022367,00370,80356,10359,70359,701.212.221
28. Juli 2022365,00371,60356,40366,00366,001.402.154
27. Juli 2022353,20369,40348,00359,00359,001.337.994
26. Juli 2022354,00366,00331,00356,50356,501.926.673
25. Juli 2022365,00366,90340,10347,80347,802.755.445
22. Juli 2022320,50334,90315,50334,00334,001.518.712
21. Juli 2022305,90325,00305,90317,60317,601.777.430
20. Juli 2022276,20305,00275,90303,70303,702.143.620
19. Juli 2022258,00271,00253,20271,00271,001.341.010
18. Juli 2022243,00255,80239,70255,80255,801.401.132
15. Juli 2022232,90234,50230,50233,30233,30191.010
14. Juli 2022231,50235,80229,00232,00232,00274.811
13. Juli 2022229,60232,70222,80231,50231,50413.768
12. Juli 2022238,20239,10228,50230,00230,00543.176
11. Juli 2022235,90246,60234,60239,80239,80596.056
08. Juli 2022233,60240,30232,00238,50238,50442.113
07. Juli 2022236,90238,50229,20233,50233,50562.921
06. Juli 2022241,50244,70235,30237,40237,40446.109
05. Juli 2022242,00245,80231,70241,50241,50600.842
04. Juli 2022247,00248,80241,00241,50241,50474.325
01. Juli 2022232,20245,00230,60243,00243,00715.275
30. Juni 2022231,00243,20225,50233,90233,90929.173
29. Juni 2022225,00232,50222,60232,20232,20716.245
28. Juni 2022230,00230,00220,50224,10224,10648.531
27. Juni 2022237,00241,40221,00224,10224,101.204.773
24. Juni 2022240,00246,30236,00242,10242,10825.826
23. Juni 2022237,60239,70231,60239,50239,50479.324
22. Juni 2022232,50241,50226,80237,60237,60903.705
21. Juni 2022224,00233,10220,50232,70232,70878.904
20. Juni 2022213,10224,30207,60223,50223,501.034.187
17. Juni 2022191,00213,10191,00213,10213,101.281.046
16. Juni 2022202,80206,40190,00190,10190,10999.587
15. Juni 2022203,80204,00196,40200,80200,80587.174
14. Juni 2022198,00203,90187,10199,25199,251.423.107
13. Juni 2022193,15202,20189,20198,00198,001.180.398
10. Juni 2022207,80207,80191,50193,15193,151.433.806
09. Juni 2022201,80212,10198,75208,80208,80762.816
08. Juni 2022203,50205,20198,40203,90203,90605.013
07. Juni 2022203,00207,60197,70203,30203,301.316.828
03. Juni 2022188,95195,65184,75194,00194,00899.245
02. Juni 2022192,20196,00184,40187,00187,00845.187
01. Juni 2022205,00207,10192,85193,10193,101.204.555
31. Mai 2022225,10229,50205,10208,30208,301.951.954
30. Mai 2022223,00223,00206,10217,00217,001.479.047
25. Mai 2022179,20208,80175,45204,40204,402.439.375
24. Mai 2022214,30216,80167,00172,05172,052.912.039
23. Mai 2022242,00248,70203,60222,30222,303.426.714
20. Mai 2022199,45229,00198,80216,60216,604.240.642
19. Mai 2022140,20186,40139,85183,00183,002.915.017
18. Mai 2022139,50145,75138,15141,35141,35671.760
17. Mai 2022130,80136,85129,60135,65135,65344.064
16. Mai 2022135,50136,30126,55130,20130,20498.508
12. Mai 2022127,70133,00124,05133,00133,00376.963
11. Mai 2022129,20134,00126,75131,30131,30435.688
10. Mai 2022118,70130,40118,70128,80128,80639.229
09. Mai 2022132,90132,90115,20115,75115,75876.432
06. Mai 2022138,45138,45131,10132,90132,90476.195
05. Mai 2022135,95144,75135,95138,45138,45632.186
04. Mai 2022136,90137,85134,00134,00134,00250.004
03. Mai 2022136,45138,85134,60136,90136,90386.954
02. Mai 2022134,00135,65125,35134,90134,90678.912
29. Apr. 2022133,95140,60133,50135,90135,90424.076
28. Apr. 2022138,85139,70131,00131,00131,00555.220
27. Apr. 2022138,10141,75136,70138,10138,10441.343
26. Apr. 2022148,25148,25139,00139,00139,00317.521
25. Apr. 2022150,00150,25142,05146,35146,35525.284
22. Apr. 2022152,00153,95150,00150,50150,50409.336
21. Apr. 2022152,10157,10150,80154,20154,20299.749
20. Apr. 2022157,00159,50151,90152,10152,10344.018
19. Apr. 2022158,20158,20150,05156,35156,35392.889
13. Apr. 2022156,85158,00153,60156,00156,00226.505
12. Apr. 2022159,00159,50155,20156,50156,50332.870
11. Apr. 2022165,00166,45159,50159,50159,50304.723
08. Apr. 2022173,10174,55164,90166,90166,90412.420
07. Apr. 2022174,70177,70172,25172,45172,45247.479
06. Apr. 2022185,20186,00173,80173,85173,85529.000
05. Apr. 2022186,30190,50178,10184,40184,40669.893
04. Apr. 2022178,50185,20175,70184,80184,80526.492
01. Apr. 2022172,95176,60169,75176,60176,60276.610
31. März 2022178,50178,85171,35171,35171,35318.797
30. März 2022176,35178,80169,00178,55178,55431.841
29. März 2022170,00176,30168,60176,30176,30463.185
28. März 2022164,85168,95161,55166,60166,60358.710
25. März 2022162,95166,80160,00160,00160,00268.163
24. März 2022169,50171,15164,05164,05164,05270.506
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...