BionTech SE ADR (BNTX)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 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
|
| 08/01/2025 |
255.655 |
-3,73%
|
125,95
|
121,83
|
126,35
|
122,15
|
| 07/01/2025 |
546.004 |
5,55%
|
122,24
|
121,70
|
129,27
|
126,88
|
| 06/01/2025 |
312.139 |
3,82%
|
117,74
|
116,155
|
121,29
|
120,21
|
| 03/01/2025 |
74.528 |
0,42%
|
115,40
|
114,88
|
116,57
|
115,79
|
| 02/01/2025 |
137.286 |
1,18%
|
114,93
|
114,01
|
116,56
|
115,30
|
| 31/12/2024 |
124.633 |
1,22%
|
113,94
|
111,59
|
113,99
|
113,95
|
| 30/12/2024 |
166.672 |
-1,20%
|
112,89
|
110,81
|
114,24
|
112,58
|
| 27/12/2024 |
76.886 |
0,16%
|
113,11
|
113,11
|
115,03
|
113,95
|
| 26/12/2024 |
94.191 |
-0,32%
|
114,12
|
113,51
|
115,66
|
113,77
|
| 24/12/2024 |
33.200 |
0,55%
|
112,80
|
112,40
|
114,36
|
114,13
|
| 23/12/2024 |
121.140 |
0,38%
|
112,19
|
112,19
|
114,37
|
113,51
|
| 20/12/2024 |
465.229 |
1,56%
|
110,76
|
110,00
|
115,20
|
113,08
|
| 19/12/2024 |
270.117 |
-0,24%
|
111,61
|
109,65
|
112,30
|
111,34
|
| 18/12/2024 |
318.350 |
-4,92%
|
116,00
|
110,04
|
116,97
|
111,61
|
| 17/12/2024 |
209.008 |
2,78%
|
115,35
|
114,66
|
118,98
|
117,39
|
| 16/12/2024 |
335.622 |
-5,12%
|
119,64
|
112,96
|
119,64
|
114,22
|
| 13/12/2024 |
161.079 |
-0,26%
|
118,76
|
117,80
|
121,70
|
120,38
|
| 12/12/2024 |
142.052 |
1,13%
|
119,34
|
118,53
|
122,98
|
120,69
|
| 11/12/2024 |
186.300 |
2,13%
|
119,96
|
118,58
|
121,68
|
119,34
|
| 10/12/2024 |
185.157 |
-3,29%
|
121,29
|
116,73
|
122,98
|
116,85
|
| 09/12/2024 |
126.399 |
-0,74%
|
121,19
|
119,35
|
122,00
|
120,82
|
| 06/12/2024 |
285.794 |
2,42%
|
120,28
|
119,34
|
125,35
|
121,72
|
| 05/12/2024 |
191.233 |
3,61%
|
114,26
|
113,13
|
120,50
|
118,84
|
