Deutsche Märkte geschlossen

Bavarian Nordic A/S (BV3.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
22,86+0,07 (+0,31%)
Börsenschluss: 09:49PM CET
Zeitraum:
25. Feb. 2023 - 25. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Feb. 202423,9924,0222,8622,8622,864
22. Feb. 202422,8623,0122,7922,7922,79514
21. Feb. 202422,3522,3521,9722,1822,18100
20. Feb. 202422,7522,8322,7522,8322,83-
19. Feb. 202421,0922,3121,0922,3122,311.592
16. Feb. 202421,7621,7621,0821,0821,0850
15. Feb. 202420,7821,6320,7821,3621,362
14. Feb. 202420,7820,7820,3820,3820,3850
13. Feb. 202421,6421,6420,4520,4520,456
12. Feb. 202421,0921,4321,0921,4021,40230
09. Feb. 202421,0521,0520,7620,7620,76-
08. Feb. 202420,5520,7820,5520,7820,7831
07. Feb. 202420,8521,2520,5520,5520,551.223
06. Feb. 202420,5920,5920,5920,5920,59-
05. Feb. 202420,6820,8920,5320,5320,5345
02. Feb. 202420,7420,7420,5020,5020,50-
01. Feb. 202421,1521,1520,5720,5720,57200
31. Jan. 202420,8121,1720,8120,9720,97200
30. Jan. 202421,1021,1020,8320,8320,83-
29. Jan. 202420,4020,7420,4020,7420,7420
26. Jan. 202421,2021,2020,3520,3520,35-
25. Jan. 202421,0521,1321,0521,1321,13-
24. Jan. 202421,6721,7821,1221,1221,1240
23. Jan. 202421,6221,6220,9820,9820,98-
22. Jan. 202421,5721,6921,5221,5221,52170
19. Jan. 202421,4921,4921,1621,1621,16430
18. Jan. 202421,4021,4021,3621,3621,36-
17. Jan. 202421,4121,4121,1221,1221,12-
16. Jan. 202422,0722,0721,3921,3921,39-
15. Jan. 202422,2222,2222,0722,0722,07230
12. Jan. 202422,7022,7022,1722,1722,17112
11. Jan. 202423,2223,2222,1622,1622,16-
10. Jan. 202423,1523,1522,9822,9822,98-
09. Jan. 202423,5523,5522,8322,8322,83185
08. Jan. 202423,9923,9923,5323,5323,531.270
05. Jan. 202423,0723,4023,0723,4023,40-
04. Jan. 202423,5423,5423,4323,4323,43750
03. Jan. 202424,0724,0723,4223,5023,50200
02. Jan. 202424,0924,1924,0324,0324,0321
29. Dez. 202323,9823,9823,9823,9823,98-
28. Dez. 202324,1024,1623,6623,6623,6650
27. Dez. 202323,3224,4023,3224,4024,405.955
22. Dez. 202323,0523,9523,0523,2623,261.132
21. Dez. 202322,3122,3122,1122,1122,1150
20. Dez. 202323,2523,2522,4822,4822,48315
19. Dez. 202323,7223,7223,1823,1823,18-
18. Dez. 202323,8624,4023,3423,3423,34694
15. Dez. 202323,8524,0623,6923,6923,69253
14. Dez. 202323,5723,5723,3823,3823,38-
13. Dez. 202322,7523,2222,7522,9522,95140
12. Dez. 202322,5222,5222,2122,2122,21-
11. Dez. 202322,9322,9322,5522,5522,55-
08. Dez. 202322,9922,9922,5622,5622,5687
07. Dez. 202322,4822,5122,4822,5122,51-
06. Dez. 202323,0323,0322,3622,3622,36-
05. Dez. 202322,0322,8822,0322,8822,884
04. Dez. 202322,2222,2222,2222,2222,22-
01. Dez. 202321,7821,8721,7821,8721,8715
30. Nov. 202323,0923,0922,3222,3222,32200
29. Nov. 202321,9921,9921,9021,9621,9660
28. Nov. 202321,5721,5721,4421,4421,444
27. Nov. 202322,0522,0521,8221,8221,827
24. Nov. 202320,3421,3120,3421,0021,00939
23. Nov. 202320,3820,3820,1620,1620,16-
22. Nov. 202319,7720,1319,7720,1320,13-
21. Nov. 202320,2920,5319,7819,7819,782
20. Nov. 202319,7920,7119,7920,4520,4575
17. Nov. 202319,1919,1919,0719,0719,07-
16. Nov. 202319,8119,8119,8119,8119,81200
15. Nov. 202320,0620,0619,8119,8119,8114
14. Nov. 202318,4819,4518,4719,3319,33201
13. Nov. 202318,4518,5318,4518,5318,53-
10. Nov. 202318,2318,2618,2318,2618,2625
09. Nov. 202318,5918,5918,2618,2618,26-
08. Nov. 202318,4519,1718,4518,6518,6530
07. Nov. 202318,7618,7618,0018,0018,00-
06. Nov. 202319,0919,0918,8118,8118,81200
03. Nov. 202318,7519,3518,7519,0219,0210
02. Nov. 202318,6818,6818,5018,5018,5025
01. Nov. 202317,7618,2617,7618,2618,26570
31. Okt. 202317,3717,7217,3717,7217,72-
30. Okt. 202317,1817,1816,8916,8916,8930
27. Okt. 202317,8617,8617,5117,5117,51300
26. Okt. 202317,4717,4716,9816,9816,98180
25. Okt. 202317,4817,7116,8716,8716,87218
24. Okt. 202317,5917,6617,5917,6617,66-
23. Okt. 202317,4617,4817,0817,0817,0885
20. Okt. 202316,9517,2516,9517,0817,08265
19. Okt. 202317,7817,7816,7716,7716,7715
18. Okt. 202318,5818,5817,5717,5717,57-
17. Okt. 202318,1518,3518,1518,3518,35-
16. Okt. 202318,2018,2017,9418,0418,04171
13. Okt. 202318,5018,5018,1618,1618,1618
12. Okt. 202318,8418,8418,4118,4118,41250
11. Okt. 202319,5219,5218,4418,4418,4414
10. Okt. 202319,2619,2719,2619,2719,27-
09. Okt. 202320,3720,3719,1819,1819,1844
06. Okt. 202320,9020,9020,5220,5220,52-
05. Okt. 202320,6520,6520,4120,4120,41-
04. Okt. 202320,0620,3520,0620,3520,35200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...