BionTech SE ADR (BNTX)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/09/2026 |
268.537 |
2,02%
|
97,01
|
96,74
|
98,905
|
98,00
|
| 18/09/2026 |
518.905 |
-2,64%
|
98,81
|
95,71
|
98,91
|
96,06
|
| 17/09/2026 |
230.578 |
2,95%
|
97,50
|
97,48
|
99,575
|
98,66
|
| 16/09/2026 |
165.866 |
-0,89%
|
97,24
|
95,37
|
97,26
|
95,83
|
| 15/09/2026 |
181.541 |
-2,20%
|
97,04
|
95,82
|
97,61
|
96,69
|
| 14/09/2026 |
266.363 |
2,20%
|
102,01
|
98,09
|
103,00
|
98,86
|
| 11/09/2026 |
468.329 |
0,34%
|
96,77
|
96,235
|
97,82
|
96,73
|
| 10/09/2026 |
199.346 |
-1,76%
|
97,50
|
95,86
|
97,50
|
96,40
|
| 09/09/2026 |
246.641 |
-0,54%
|
98,50
|
96,92
|
98,60
|
98,13
|
| 08/09/2026 |
360.204 |
-4,92%
|
100,24
|
98,21
|
101,29
|
98,66
|
| 04/09/2026 |
181.509 |
0,86%
|
102,78
|
102,50
|
104,78
|
103,76
|
| 03/09/2026 |
369.847 |
-0,90%
|
104,55
|
102,36
|
104,88
|
102,88
|
| 02/09/2026 |
221.646 |
1,83%
|
103,24
|
102,63
|
105,30
|
103,81
|
| 01/09/2026 |
208.537 |
0,33%
|
100,98
|
100,31
|
102,06
|
101,945
|
| 31/08/2026 |
306.638 |
-0,46%
|
102,01
|
100,91
|
103,00
|
101,61
|
| 28/08/2026 |
895.075 |
-8,37%
|
102,34
|
98,84
|
105,00
|
102,075
|
| 27/08/2026 |
312.186 |
-1,03%
|
111,69
|
110,30
|
112,72
|
111,40
|
| 26/08/2026 |
432.971 |
-1,31%
|
112,91
|
111,31
|
113,82
|
112,56
|
| 25/08/2026 |
340.216 |
1,09%
|
113,88
|
113,405
|
116,87
|
114,05
|
| 24/08/2026 |
541.976 |
-3,22%
|
113,94
|
110,73
|
114,15
|
112,82
|
| 21/08/2026 |
792.101 |
5,12%
|
110,92
|
110,89
|
120,30
|
116,57
|
| 20/08/2026 |
877.088 |
-1,97%
|
109,09
|
106,38
|
112,39
|
110,89
|
| 19/08/2026 |
2.043.841 |
21,96%
|
109,29
|
107,18
|
115,61
|
113,12
|
| 18/08/2026 |
345.812 |
1,26%
|
91,49
|
91,37
|
93,025
|
92,75
|
| 17/08/2026 |
161.053 |
-1,60%
|
93,22
|
91,24
|
93,50
|
91,60
|
| 14/08/2026 |
249.083 |
1,05%
|
91,73
|
90,62
|
93,215
|
93,09
|
| 13/08/2026 |
369.504 |
-0,67%
|
92,89
|
91,75
|
93,20
|
92,12
|
| 12/08/2026 |
158.659 |
-0,06%
|
92,26
|
92,00
|
93,77
|
92,74
|
| 11/08/2026 |
323.153 |
0,00%
|
92,84
|
92,04
|
93,22
|
92,80
|
| 10/08/2026 |
277.607 |
-0,93%
|
94,18
|
92,60
|
94,25
|
92,80
|
| 07/08/2026 |
455.040 |
2,72%
|
91,90
|
91,62
|
94,27
|
93,67
|
| 06/08/2026 |
254.055 |
-1,07%
|
92,50
|
89,70
|
92,60
|
91,19
|
| 05/08/2026 |
434.961 |
0,91%
|
91,42
|
90,60
|
92,96
|
92,18
|
| 04/08/2026 |
723.390 |
-0,98%
|
88,98
|
88,20
|
93,72
|
91,35
|
| 03/08/2026 |
361.540 |
1,84%
|
91,01
|
89,66
|
94,38
|
92,25
|
| 31/07/2026 |
254.531 |
-2,44%
|
93,04
|
90,475
|
93,04
|
90,58
|
| 30/07/2026 |
430.255 |
-0,11%
|
92,12
|
92,12
|
93,135
|
92,85
|
| 29/07/2026 |
328.533 |
0,54%
|
92,40
|
92,09
|
94,35
|
92,95
|
| 28/07/2026 |
252.400 |
1,49%
|
92,06
|
90,90
|
92,71
|
92,45
|
| 27/07/2026 |
268.025 |
1,97%
|
89,48
|
88,52
|
92,08
|
91,09
|
| 24/07/2026 |
336.452 |
-2,97%
|
92,00
|
89,00
|
92,00
|
89,33
|
| 23/07/2026 |
188.202 |
0,25%
|
90,79
|
90,50
|
92,40
|
92,06
|
| 22/07/2026 |
237.627 |
-0,54%
|
92,33
|
91,62
|
93,15
|
91,83
|
| 21/07/2026 |
256.395 |
0,18%
|
92,29
|
91,81
|
93,88
|
92,33
|
| 20/07/2026 |
302.481 |
0,74%
|
91,79
|
90,595
|
92,87
|
92,16
|
| 17/07/2026 |
672.395 |
-0,09%
|
91,25
|
90,96
|
92,10
|
91,48
|
| 16/07/2026 |
279.730 |
-0,47%
|
91,96
|
90,865
|
92,69
|
91,56
|
| 15/07/2026 |
311.386 |
1,76%
|
90,00
|
89,71
|
92,15
|
91,99
|
| 14/07/2026 |
233.547 |
0,37%
|
90,09
|
88,50
|
91,20
|
90,40
|
| 13/07/2026 |
261.485 |
-1,55%
|
91,26
|
89,71
|
91,93
|
90,07
|
| 10/07/2026 |
187.709 |
-1,60%
|
93,44
|
91,02
|
93,44
|
91,49
|
| 09/07/2026 |
345.745 |
-0,59%
|
93,67
|
92,415
|
94,57
|
92,98
|
| 08/07/2026 |
246.792 |
-0,81%
|
93,03
|
92,26
|
93,84
|
93,53
|
| 07/07/2026 |
300.664 |
0,38%
|
94,41
|
93,37
|
95,06
|
94,29
|
| 06/07/2026 |
354.341 |
-3,71%
|
94,98
|
93,865
|
95,89
|
93,93
|
| 02/07/2026 |
559.765 |
3,86%
|
94,49
|
94,49
|
98,78
|
97,545
|
| 01/07/2026 |
208.898 |
0,93%
|
93,07
|
92,71
|
94,00
|
93,92
|
| 30/06/2026 |
271.223 |
-1,28%
|
94,35
|
92,96
|
95,07
|
93,05
|
| 29/06/2026 |
381.143 |
3,33%
|
91,55
|
91,27
|
94,37
|
94,26
|
| 26/06/2026 |
358.367 |
1,36%
|
89,00
|
88,97
|
91,35
|
91,22
|
| 25/06/2026 |
302.291 |
-0,23%
|
90,21
|
89,45
|
90,88
|
90,00
|
| 24/06/2026 |
577.367 |
-0,45%
|
90,30
|
89,40
|
91,065
|
90,21
|
| 23/06/2026 |
193.930 |
0,48%
|
90,14
|
90,14
|
91,61
|
90,62
|
| 22/06/2026 |
430.405 |
-0,77%
|
89,71
|
89,71
|
91,90
|
90,19
|
| 18/06/2026 |
415.768 |
-1,44%
|
92,16
|
90,20
|
93,09
|
90,89
|
| 17/06/2026 |
372.000 |
3,04%
|
89,99
|
89,99
|
93,12
|
92,22
|
| 16/06/2026 |
427.175 |
-1,43%
|
90,73
|
89,35
|
91,03
|
89,50
|
| 15/06/2026 |
308.963 |
0,29%
|
91,11
|
90,58
|
92,21
|
90,80
|
| 12/06/2026 |
438.185 |
1,12%
|
89,10
|
88,81
|
90,67
|
90,54
|
| 11/06/2026 |
638.054 |
3,93%
|
86,29
|
86,14
|
90,01
|
89,54
|
| 10/06/2026 |
396.479 |
-0,40%
|
85,70
|
85,41
|
87,24
|
86,15
|
| 09/06/2026 |
439.759 |
1,17%
|
86,64
|
85,00
|
87,05
|
86,50
|
| 08/06/2026 |
391.697 |
-2,93%
|
87,75
|
85,37
|
87,76
|
85,50
|
| 05/06/2026 |
280.679 |
-1,69%
|
89,51
|
87,82
|
89,95
|
88,08
|
| 04/06/2026 |
223.734 |
1,29%
|
88,96
|
88,96
|
90,98
|
89,59
|
| 03/06/2026 |
170.725 |
-0,77%
|
88,49
|
87,98
|
88,79
|
88,45
|
| 02/06/2026 |
287.821 |
-2,79%
|
90,08
|
88,23
|
90,08
|
89,14
|
| 01/06/2026 |
388.908 |
-4,43%
|
97,00
|
91,30
|
97,00
|
91,70
|
| 29/05/2026 |
360.551 |
2,69%
|
94,17
|
94,13
|
97,38
|
95,95
|
| 28/05/2026 |
216.370 |
0,47%
|
92,69
|
91,255
|
94,34
|
93,44
|
| 27/05/2026 |
293.236 |
0,81%
|
94,19
|
92,73
|
95,60
|
93,00
|
| 26/05/2026 |
160.337 |
0,12%
|
91,83
|
90,94
|
93,20
|
92,25
|
| 22/05/2026 |
200.141 |
1,33%
|
92,54
|
91,74
|
93,40
|
92,14
|
| 21/05/2026 |
219.839 |
0,63%
|
89,97
|
89,83
|
91,78
|
90,93
|
| 20/05/2026 |
323.326 |
2,93%
|
87,93
|
87,93
|
91,065
|
90,36
|
| 19/05/2026 |
190.078 |
-1,19%
|
88,85
|
87,68
|
89,07
|
87,79
|
| 18/05/2026 |
279.145 |
-0,78%
|
89,02
|
87,805
|
89,26
|
88,85
|
| 15/05/2026 |
244.950 |
-2,65%
|
90,30
|
88,62
|
91,10
|
89,55
|
| 14/05/2026 |
211.291 |
-0,26%
|
92,00
|
91,00
|
92,60
|
91,99
|
| 13/05/2026 |
185.494 |
-1,53%
|
93,20
|
91,40
|
93,35
|
92,23
|
| 12/05/2026 |
118.295 |
0,34%
|
93,34
|
93,16
|
94,37
|
93,66
|
| 11/05/2026 |
197.497 |
-0,83%
|
96,20
|
92,64
|
96,57
|
93,34
|
| 08/05/2026 |
316.811 |
1,19%
|
93,38
|
92,74
|
95,79
|
94,125
|
| 07/05/2026 |
314.949 |
-2,35%
|
96,00
|
92,16
|
97,64
|
93,02
|
| 06/05/2026 |
344.222 |
-0,25%
|
92,40
|
91,00
|
95,87
|
95,26
|
| 05/05/2026 |
451.735 |
-3,88%
|
95,77
|
95,02
|
98,57
|
95,50
|
| 04/05/2026 |
367.511 |
1,86%
|
98,88
|
97,95
|
100,19
|
99,35
|
| 01/05/2026 |
261.003 |
-5,71%
|
98,48
|
95,50
|
98,96
|
97,54
|
| 30/04/2026 |
285.009 |
1,85%
|
102,30
|
102,30
|
104,74
|
103,45
|
| 29/04/2026 |
224.458 |
-0,48%
|
102,00
|
99,81
|
102,00
|
101,57
|
