Deutsche Märkte öffnen in 54 Minuten

Bavarian Nordic A/S (BV3.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
32,23-0,29 (-0,89%)
Ab 09:48PM CET. Markt geöffnet.
Zeitraum:
02. Dez. 2021 - 02. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 202232,1532,2332,1532,2332,23347
30. Nov. 2022------
29. Nov. 202231,3932,0031,3932,0032,0070
28. Nov. 202230,4131,9630,4131,9631,96683
25. Nov. 202231,1331,1331,1331,1331,13-
24. Nov. 202231,3531,3531,3531,3531,35-
23. Nov. 202231,3831,7831,3831,7831,78100
22. Nov. 202233,8033,8030,9931,8331,83500
21. Nov. 202233,0933,8433,0033,8433,8443
18. Nov. 202234,9334,9333,6033,6033,601
17. Nov. 202234,5434,6533,8234,4634,46359
16. Nov. 202235,1035,1034,0034,0034,00115
15. Nov. 202235,5235,5235,4435,4435,44135
14. Nov. 202234,3135,4734,3135,4735,471.700
11. Nov. 202233,3933,3932,9032,9032,9035
10. Nov. 202232,9434,0032,9434,0034,0013
09. Nov. 202232,0534,4732,0533,6333,63941
08. Nov. 202231,1931,1931,1931,1931,19-
07. Nov. 202230,3130,3130,1930,1930,19110
04. Nov. 202231,7031,7030,7030,7030,70218
03. Nov. 202231,1731,7931,1731,1831,18319
02. Nov. 202232,5332,5331,9031,9031,90710
01. Nov. 202232,6433,3532,6433,3533,35318
31. Okt. 202231,6832,3131,6832,3132,31410
28. Okt. 202230,3231,3230,3231,3231,32230
27. Okt. 202231,1131,1831,1131,1831,1835
26. Okt. 202230,1331,7230,1331,6331,63320
25. Okt. 202230,4330,6230,3830,6230,6228
24. Okt. 202230,5030,5029,5029,7729,772.477
21. Okt. 202228,6028,6028,5328,5328,5330
20. Okt. 202228,3128,8228,3128,8228,82810
19. Okt. 202229,9429,9428,6028,6028,60200
18. Okt. 202230,4730,4730,4730,4730,47-
17. Okt. 202229,1030,7229,1030,7230,7255
14. Okt. 202229,0029,1028,3628,3628,36441
13. Okt. 202228,8928,8927,6328,6928,69470
12. Okt. 202229,1229,1229,1229,1229,12-
11. Okt. 202228,7628,7628,7228,7228,722
10. Okt. 202229,8029,8029,1829,1829,185.065
07. Okt. 202229,7530,3729,7529,7929,7931
06. Okt. 202229,2729,2729,2729,2729,27100
05. Okt. 202230,5230,7029,8029,8029,80133
04. Okt. 202230,1231,2030,1231,2031,20206
03. Okt. 202229,9029,9029,2129,2129,21115
30. Sept. 202228,8728,8728,8728,8728,87-
29. Sept. 202230,3530,3530,1230,1230,129
28. Sept. 202230,1130,9030,1030,9030,90388
27. Sept. 202230,2930,8730,2930,4230,4261
26. Sept. 202229,7730,1229,7730,1230,1210
23. Sept. 202229,2829,6028,6529,6029,60833
22. Sept. 202232,2432,2430,0030,0030,00587
21. Sept. 202232,0633,0032,0632,3332,331.351
20. Sept. 202229,3033,2429,3032,0032,002.492
19. Sept. 202229,8130,3229,3329,5129,511.659
16. Sept. 202231,2031,2029,8330,0030,002.594
15. Sept. 202231,4732,1231,1531,1531,151.372
14. Sept. 202231,7032,1131,6032,1132,116.844
13. Sept. 202233,1633,2031,0331,0331,035.979
12. Sept. 202233,6933,6932,7932,9832,981.089
09. Sept. 202233,9334,4033,6733,6733,676.601
08. Sept. 202233,6633,6632,2832,9432,9413.504
07. Sept. 202232,5034,5432,3534,5434,54725
06. Sept. 202233,5733,5732,3132,9032,9015.502
05. Sept. 202233,5533,7932,2933,7933,79646
02. Sept. 202234,2334,7433,2533,2533,251.175
01. Sept. 202236,8736,8733,9034,0534,059.210
31. Aug. 202237,0937,7936,9537,6037,601.015
30. Aug. 202239,0239,2636,6336,6336,632.380
29. Aug. 202240,4040,4036,3738,4538,452.408
26. Aug. 202247,6047,6042,3043,0043,001.997
25. Aug. 202249,1250,2248,1148,4048,40750
24. Aug. 202244,2849,0644,2848,4148,411.669
23. Aug. 202246,6546,6546,2246,3346,33108
22. Aug. 202248,7848,7846,5946,5946,591.162
19. Aug. 202250,9050,9247,4448,5248,525.146
18. Aug. 202247,9753,2447,6153,2453,243.548
17. Aug. 202248,1049,4146,5947,8547,85828
16. Aug. 202246,3449,5346,3447,9947,993.732
15. Aug. 202244,6146,1844,6146,0046,001.395
12. Aug. 202246,4046,4044,6044,6044,60987
11. Aug. 202245,1547,8245,1547,0247,021.361
10. Aug. 202244,6045,6144,1344,8244,821.079
09. Aug. 202248,0648,5043,8845,3045,307.317
08. Aug. 202253,4853,4848,0048,0048,005.894
05. Aug. 202255,8855,8851,9053,8053,805.952
04. Aug. 202253,9856,2052,0256,1656,169.129
03. Aug. 202252,3854,5652,2053,9853,987.864
02. Aug. 202253,4053,4049,9152,4052,406.374
01. Aug. 202248,5654,3648,5653,7053,705.673
29. Juli 202249,8049,9948,0048,1848,183.273
28. Juli 202248,9149,8948,0049,8949,893.467
27. Juli 202248,3849,3347,2148,9248,922.899
26. Juli 202247,9949,0144,5248,0048,008.565
25. Juli 202247,6448,3046,6448,2548,255.636
22. Juli 202243,0944,8842,6544,2144,215.975
21. Juli 202241,6043,2041,6042,7042,7010.268
20. Juli 202236,9741,5736,9741,5741,5712.325
19. Juli 202234,5036,8034,2336,8036,801.749
18. Juli 202232,9534,3932,9534,0134,013.684
15. Juli 202231,1832,3031,0032,3032,301.165
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...