Deutsche Märkte geschlossen

Bavarian Nordic A/S (BV3.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
28,74-0,48 (-1,64%)
Börsenschluss: 12:11PM CET
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Jan. 202228,5628,7428,5628,7428,74459
20. Jan. 202229,2229,2229,2229,2229,22-
19. Jan. 202228,5928,5928,5928,5928,59300
18. Jan. 202229,1029,1029,0229,0229,02200
17. Jan. 202229,4729,4729,4729,4729,47-
14. Jan. 202229,4530,1329,4530,0230,02365
13. Jan. 202230,9930,9930,9930,9930,99-
12. Jan. 202231,6231,6231,6231,6231,62-
11. Jan. 202231,0731,0731,0731,0731,0750
10. Jan. 202232,2832,2831,4931,4931,49150
07. Jan. 202232,8932,8932,8932,8932,89-
06. Jan. 202232,9333,0432,9333,0433,04100
05. Jan. 202234,4034,6134,4034,6134,6110
04. Jan. 202235,5935,5935,5935,5935,59-
03. Jan. 202236,2136,2136,2136,2136,21-
30. Dez. 202136,2336,2336,2336,2336,23-
29. Dez. 202136,5136,5135,9335,9335,9354
28. Dez. 202137,4037,4036,7036,7036,7010
27. Dez. 202136,4437,1536,4437,0437,04500
23. Dez. 202136,3936,3936,3936,3936,39-
22. Dez. 202134,3535,5134,3535,5135,5125
21. Dez. 202134,9534,9534,9534,9534,95-
20. Dez. 202134,9135,4534,9135,4535,45388
17. Dez. 202134,6634,6634,6634,6634,6610
16. Dez. 202136,4038,1034,8835,2535,251.043
15. Dez. 202134,0135,0733,7335,0735,07400
14. Dez. 202135,9835,9835,9835,9835,98-
13. Dez. 202137,0537,0535,8135,8135,81280
10. Dez. 202137,1737,1736,3036,3036,30750
09. Dez. 202137,7138,2237,7138,2238,2210
08. Dez. 202138,1439,1538,1438,4238,42723
07. Dez. 202140,0040,0037,8037,8037,80558
06. Dez. 202143,6043,6037,5738,5038,501.648
03. Dez. 202142,0542,0541,6741,6741,6712
02. Dez. 202143,9443,9442,4242,4242,42800
01. Dez. 202143,3343,8843,3343,8843,8889
30. Nov. 202142,8843,6142,8843,6143,6150
29. Nov. 202142,6543,2842,6543,2843,282
26. Nov. 202141,7841,8841,7241,8841,8840
25. Nov. 202139,7739,7739,7739,7739,77-
24. Nov. 202139,2739,2738,9738,9738,97-
23. Nov. 202139,6139,8539,5739,5739,5740
22. Nov. 202141,0941,0940,2840,2840,28-
19. Nov. 202140,4940,9740,4940,9740,97250
18. Nov. 202140,4941,0840,4941,0841,081.670
17. Nov. 202141,8241,8240,6140,6140,61-
16. Nov. 202141,3241,8741,3241,8741,87-
15. Nov. 202140,4241,5040,4241,5041,502.600
12. Nov. 202140,7040,7039,5939,5939,59-
11. Nov. 202141,3041,7241,3041,7241,72-
10. Nov. 202140,5440,6940,5440,6940,69-
09. Nov. 202140,3740,8940,3740,8940,89-
08. Nov. 202138,8840,0838,8840,0840,082.500
05. Nov. 202141,5841,5841,5841,5841,58-
04. Nov. 202142,4642,8341,8841,8841,88116
03. Nov. 202141,9442,4341,9442,4342,43-
02. Nov. 202142,7542,7542,2242,2242,22-
01. Nov. 202142,0842,0841,3841,3841,385
29. Okt. 202140,5141,3340,5141,3341,33-
28. Okt. 202141,0241,0241,0241,0241,0245
27. Okt. 202141,1941,1941,1941,1941,1910
26. Okt. 202141,7541,7541,1241,1241,12-
25. Okt. 202142,0042,0042,0042,0042,0025
22. Okt. 202142,6142,6141,9841,9841,98-
21. Okt. 202141,5342,5341,5342,3442,3445
20. Okt. 202141,1841,2141,1841,2141,213.000
19. Okt. 202142,2942,2942,2942,2942,29-
18. Okt. 202142,8942,8942,8942,8942,89-
15. Okt. 202143,3043,3043,3043,3043,30-
14. Okt. 202144,8844,8843,3043,3043,303.150
13. Okt. 202143,4043,9343,4043,9343,93-
12. Okt. 202141,1442,7441,1442,7442,7460
11. Okt. 202140,2340,2339,5039,7339,733.500
08. Okt. 202140,9841,4340,7840,7840,783.500
07. Okt. 202140,3040,3040,1540,1540,15-
06. Okt. 202140,0540,0539,3439,3439,34-
05. Okt. 202139,7940,7539,7940,4840,48120
04. Okt. 202141,9441,9439,7539,7539,75-
01. Okt. 202143,1343,1342,5242,5242,52-
30. Sept. 202143,8043,8043,4943,5143,51100
29. Sept. 202143,7443,7443,4343,4343,43-
28. Sept. 202143,2343,9443,2343,9443,94-
27. Sept. 202144,3444,3444,3444,3444,34-
24. Sept. 202145,6845,6845,6845,6845,68-
23. Sept. 202146,6247,1046,6247,1047,1037
22. Sept. 202146,3446,3446,3446,3446,34-
21. Sept. 202144,9945,3244,9945,3245,32-
20. Sept. 202143,9243,9243,9243,9243,92-
17. Sept. 202143,4844,0043,4843,9843,983.100
16. Sept. 202142,0342,3342,0342,3342,33-
15. Sept. 202143,2243,2242,9542,9542,95-
14. Sept. 202143,9343,9343,2243,2243,226.512
13. Sept. 202145,3045,3044,8944,8944,89-
10. Sept. 202146,8746,8746,8746,8746,87100
09. Sept. 202146,8347,1446,8347,1447,14-
08. Sept. 202148,4148,4147,6547,6547,65-
07. Sept. 202148,9049,7848,9049,4449,4460
06. Sept. 202148,3548,3548,3548,3548,35-
03. Sept. 202147,6948,3347,4347,4347,43354
02. Sept. 202143,5746,2943,5746,2946,29480
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...