BionTech SE ADR (BNTX)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 30/05/2025 |
357.209 |
-4,43%
|
96,50
|
93,56
|
96,50
|
95,81
|
| 29/05/2025 |
175.276 |
2,79%
|
97,91
|
96,83
|
100,46
|
100,25
|
| 28/05/2025 |
159.652 |
-1,04%
|
97,91
|
97,00
|
98,40
|
97,53
|
| 27/05/2025 |
194.171 |
-0,13%
|
99,34
|
98,135
|
99,93
|
98,55
|
| 23/05/2025 |
156.255 |
-0,39%
|
97,40
|
96,38
|
98,88
|
98,68
|
| 22/05/2025 |
141.533 |
-0,02%
|
97,79
|
97,39
|
99,61
|
99,07
|
| 21/05/2025 |
236.464 |
-2,59%
|
101,11
|
98,00
|
101,49
|
99,09
|
| 20/05/2025 |
454.935 |
4,01%
|
96,88
|
96,215
|
104,53
|
101,72
|
| 19/05/2025 |
241.587 |
5,42%
|
94,50
|
94,30
|
99,10
|
97,80
|
| 16/05/2025 |
218.147 |
0,47%
|
92,78
|
91,795
|
93,17
|
92,77
|
| 15/05/2025 |
302.413 |
0,28%
|
92,75
|
89,99
|
93,60
|
92,34
|
| 14/05/2025 |
204.591 |
-2,56%
|
95,28
|
91,50
|
95,465
|
92,085
|
| 13/05/2025 |
240.700 |
-2,85%
|
97,12
|
94,26
|
97,12
|
94,50
|
| 12/05/2025 |
254.965 |
4,85%
|
94,02
|
94,00
|
97,44
|
97,27
|
| 09/05/2025 |
180.682 |
-2,12%
|
95,23
|
92,75
|
96,12
|
92,77
|
| 08/05/2025 |
303.741 |
2,13%
|
94,575
|
92,27
|
95,66
|
94,78
|
| 07/05/2025 |
297.314 |
-2,05%
|
96,52
|
92,62
|
97,05
|
92,80
|
| 06/05/2025 |
504.472 |
-6,29%
|
100,50
|
92,42
|
100,50
|
94,74
|
| 05/05/2025 |
255.626 |
-3,66%
|
104,42
|
100,44
|
106,99
|
101,10
|
| 02/05/2025 |
175.487 |
2,45%
|
104,20
|
103,64
|
106,30
|
104,94
|
| 01/05/2025 |
271.273 |
-1,65%
|
103,17
|
99,89
|
103,55
|
102,43
|
| 30/04/2025 |
197.063 |
0,14%
|
105,23
|
102,19
|
105,23
|
104,15
|
| 29/04/2025 |
283.538 |
0,00%
|
103,72
|
103,45
|
107,305
|
104,00
|
| 28/04/2025 |
609.889 |
1,94%
|
107,64
|
103,505
|
108,32
|
104,00
|
| 25/04/2025 |
1.454.118 |
-15,36%
|
118,73
|
93,41
|
118,73
|
102,02
|
| 24/04/2025 |
369.427 |
4,97%
|
113,87
|
113,81
|
120,61
|
120,54
|
| 23/04/2025 |
722.741 |
9,70%
|
111,40
|
111,30
|
120,21
|
114,83
|
| 22/04/2025 |
248.797 |
2,82%
|
101,24
|
101,24
|
105,10
|
104,68
|
| 21/04/2025 |
285.340 |
3,09%
|
97,50
|
97,50
|
102,81
|
101,81
|
| 17/04/2025 |
263.527 |
0,52%
|
98,00
|
96,54
|
99,07
|
98,76
|
| 16/04/2025 |
170.946 |
-0,76%
|
98,81
|
96,67
|
99,00
|
98,25
|
| 15/04/2025 |
290.302 |
-3,26%
|
102,00
|
97,52
|
102,00
|
99,00
|
| 14/04/2025 |
515.741 |
6,03%
|
99,17
|
98,35
|
103,49
|
102,34
|
| 11/04/2025 |
278.874 |
3,65%
|
93,70
|
92,11
|
97,03
|
96,52
|
| 10/04/2025 |
380.624 |
-1,08%
|
91,98
|
89,89
|
94,15
|
93,12
|
| 09/04/2025 |
488.646 |
8,64%
|
85,53
|
83,82
|
94,34
|
94,14
|
| 08/04/2025 |
294.066 |
-0,20%
|
90,00
|
84,465
|
91,12
|
86,65
|
| 07/04/2025 |
355.351 |
-1,40%
|
81,84
|
81,84
|
88,83
|
86,82
|
| 04/04/2025 |
256.193 |
-4,30%
|
88,32
|
86,25
|
89,54
|
88,05
|
| 03/04/2025 |
214.478 |
-1,40%
|
91,21
|
89,77
|
93,97
|
92,01
|
| 02/04/2025 |
319.374 |
3,36%
|
89,27
|
89,14
|
94,15
|
93,32
|
| 01/04/2025 |
306.831 |
-0,85%
|
92,27
|
87,82
|
92,27
|
90,29
|
| 31/03/2025 |
514.819 |
-4,10%
|
89,00
|
85,64
|
91,39
|
91,06
|
| 28/03/2025 |
141.155 |
-0,47%
|
95,84
|
93,72
|
95,88
|
94,95
|
| 27/03/2025 |
190.473 |
-0,52%
|
96,90
|
94,49
|
97,025
|
95,40
|
| 26/03/2025 |
277.601 |
-1,18%
|
97,09
|
93,86
|
98,055
|
95,90
|
| 25/03/2025 |
147.238 |
-3,57%
|
101,14
|
96,55
|
101,44
|
97,05
|
| 24/03/2025 |
335.355 |
5,51%
|
95,65
|
95,65
|
100,96
|
100,64
|
| 21/03/2025 |
324.695 |
-0,88%
|
95,82
|
94,66
|
95,99
|
95,38
|
| 20/03/2025 |
262.172 |
-3,06%
|
100,30
|
95,62
|
100,30
|
96,23
|
| 19/03/2025 |
127.468 |
0,31%
|
98,77
|
98,46
|
99,99
|
99,27
|
| 18/03/2025 |
158.524 |
-1,88%
|
100,32
|
98,50
|
100,32
|
98,96
|
| 17/03/2025 |
190.539 |
1,40%
|
99,23
|
99,23
|
102,72
|
100,86
|
| 14/03/2025 |
186.154 |
2,06%
|
98,29
|
97,94
|
99,69
|
99,47
|
| 13/03/2025 |
171.338 |
-2,84%
|
100,08
|
97,41
|
104,17
|
97,465
|
| 12/03/2025 |
328.002 |
1,95%
|
100,13
|
97,92
|
101,075
|
100,31
|
| 11/03/2025 |
323.801 |
-6,61%
|
103,53
|
98,31
|
104,76
|
98,39
|
| 10/03/2025 |
290.522 |
-3,15%
|
105,77
|
103,49
|
107,30
|
105,35
|
| 07/03/2025 |
364.884 |
-1,85%
|
110,52
|
108,13
|
112,71
|
108,78
|
| 06/03/2025 |
278.166 |
-3,43%
|
112,26
|
109,90
|
113,24
|
110,83
|
| 05/03/2025 |
185.588 |
4,67%
|
110,27
|
110,19
|
115,10
|
114,77
|
| 04/03/2025 |
197.203 |
-1,71%
|
109,60
|
109,56
|
111,89
|
109,65
|
| 03/03/2025 |
201.932 |
-1,20%
|
113,11
|
111,05
|
114,70
|
111,56
|
| 28/02/2025 |
293.842 |
3,79%
|
107,54
|
105,625
|
113,03
|
112,92
|
| 27/02/2025 |
212.991 |
-4,56%
|
113,00
|
108,69
|
113,97
|
108,80
|
| 26/02/2025 |
242.397 |
2,73%
|
114,175
|
112,33
|
115,205
|
114,00
|
| 25/02/2025 |
286.610 |
-5,14%
|
116,01
|
110,635
|
117,74
|
110,97
|
| 24/02/2025 |
237.338 |
-2,52%
|
119,17
|
115,645
|
119,17
|
116,98
|
| 21/02/2025 |
346.648 |
1,81%
|
118,88
|
116,52
|
123,87
|
120,01
|
| 20/02/2025 |
253.813 |
-1,42%
|
119,58
|
115,66
|
120,64
|
117,88
|
| 19/02/2025 |
183.454 |
-2,58%
|
120,29
|
118,66
|
121,06
|
119,58
|
| 18/02/2025 |
206.336 |
2,44%
|
120,81
|
118,92
|
124,46
|
122,75
|
| 17/02/2025 |
243.162 |
0,00%
|
119,91
|
117,92
|
122,25
|
119,83
|
| 14/02/2025 |
243.162 |
-2,40%
|
119,91
|
117,92
|
122,25
|
119,83
|
| 13/02/2025 |
406.663 |
9,73%
|
114,66
|
113,58
|
122,88
|
122,78
|
| 12/02/2025 |
142.653 |
-2,28%
|
114,00
|
111,66
|
114,71
|
111,89
|
| 11/02/2025 |
124.966 |
-0,67%
|
115,42
|
113,00
|
115,50
|
114,50
|
| 10/02/2025 |
163.066 |
-1,99%
|
119,15
|
115,00
|
119,15
|
115,27
|
| 07/02/2025 |
125.933 |
-1,94%
|
119,47
|
117,49
|
120,18
|
117,61
|
| 06/02/2025 |
166.656 |
-1,99%
|
122,00
|
119,50
|
122,34
|
119,94
|
| 05/02/2025 |
240.059 |
4,47%
|
118,25
|
118,25
|
124,37
|
122,38
|
| 04/02/2025 |
334.402 |
-2,24%
|
120,35
|
115,03
|
123,07
|
117,14
|
| 03/02/2025 |
214.924 |
-3,19%
|
120,44
|
117,49
|
122,13
|
119,82
|
| 31/01/2025 |
257.692 |
2,39%
|
121,17
|
119,91
|
124,94
|
123,77
|
| 30/01/2025 |
143.622 |
-0,23%
|
121,44
|
120,04
|
123,93
|
120,88
|
| 29/01/2025 |
147.341 |
-2,53%
|
124,30
|
119,32
|
126,13
|
121,16
|
| 28/01/2025 |
193.540 |
3,80%
|
118,91
|
118,82
|
124,87
|
124,30
|
| 27/01/2025 |
132.679 |
1,36%
|
118,42
|
118,26
|
121,15
|
119,75
|
| 24/01/2025 |
191.332 |
-3,26%
|
122,12
|
117,95
|
124,87
|
118,14
|
| 23/01/2025 |
232.943 |
6,03%
|
114,90
|
114,08
|
122,24
|
122,12
|
| 22/01/2025 |
154.967 |
-1,77%
|
116,98
|
113,47
|
117,00
|
115,17
|
| 21/01/2025 |
251.836 |
4,75%
|
112,41
|
111,14
|
118,39
|
117,25
|
| 20/01/2025 |
188.668 |
0,00%
|
113,56
|
111,93
|
114,67
|
111,93
|
| 17/01/2025 |
188.668 |
-0,74%
|
113,56
|
111,93
|
114,67
|
111,93
|
| 16/01/2025 |
108.445 |
-0,80%
|
112,99
|
112,03
|
114,00
|
112,76
|
| 15/01/2025 |
160.935 |
1,10%
|
114,31
|
113,51
|
116,73
|
113,67
|
| 14/01/2025 |
310.888 |
-1,15%
|
116,94
|
111,21
|
117,55
|
112,43
|
| 13/01/2025 |
332.289 |
-7,42%
|
118,00
|
112,68
|
118,57
|
113,74
|
| 10/01/2025 |
146.325 |
0,57%
|
122,63
|
120,425
|
124,11
|
122,85
|
| 09/01/2025 |
518.498 |
0,16%
|
125,95
|
121,83
|
126,4799
|
122,15
|
