Deutsche Märkte geschlossen

Bavarian Nordic A/S (BV3.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
41,67-0,75 (-1,77%)
Ab 03:35PM CET. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
01. Sept. 202144,6844,9243,0043,1143,113.625
31. Aug. 202141,3741,6641,3741,6641,66-
30. Aug. 202140,2440,2440,2440,2440,24-
27. Aug. 202140,2841,2540,2840,9240,92860
26. Aug. 202142,8042,8042,1542,1542,15-
25. Aug. 202143,3943,3943,3943,3943,39-
24. Aug. 202144,2144,7444,2144,7444,74-
23. Aug. 202142,5843,0041,8041,9041,902.713
20. Aug. 202136,6736,6736,6736,6736,67-
19. Aug. 202134,6834,6834,6834,6834,68-
18. Aug. 202135,1336,1035,1336,1036,10100
17. Aug. 202134,3334,3334,3334,3334,33-
16. Aug. 202134,8734,8734,5634,8534,8592
13. Aug. 202135,2035,2035,2035,2035,20-
12. Aug. 202135,4935,4935,4935,4935,49-
11. Aug. 202137,3837,3837,3837,3837,38-
10. Aug. 202138,5138,5138,5138,5138,51-
09. Aug. 202138,0738,6337,7438,6238,6251
06. Aug. 202135,4135,8035,4135,8035,80-
05. Aug. 202134,9435,2934,9435,2935,29-
04. Aug. 202134,7434,8734,7434,8734,87-
03. Aug. 202135,4835,4834,8634,8634,862.140
02. Aug. 202134,2034,9134,2034,9134,9175
30. Juli 202133,9933,9933,9433,9433,94-
29. Juli 202133,9834,3633,9834,3634,36-
28. Juli 202133,3733,3733,2033,2033,20-
27. Juli 202133,5033,9733,5033,9733,97-
26. Juli 202133,1833,2333,1833,2333,23-
23. Juli 202133,3633,3633,2433,2433,24300
22. Juli 202132,6832,9032,6832,9032,90-
21. Juli 202132,5232,5232,3532,3532,35-
20. Juli 202132,5932,5931,7431,7431,74-
19. Juli 202132,2732,2732,1932,1932,19-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...