224,650€
0,28%
Echtzeit-Aktienkurs Biogen Inc.
Bid:
Ask:
Aktienkurse zur Biogen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 224,00 | 224,20 | 223,75 | 223,77 | -0,11% | 32,00 |
| 23.10.2026 | 226,60 | 227,13 | 219,70 | 224,02 | -1,07% | 1.354,00 |
| 22.10.2026 | 212,73 | 226,77 | 212,55 | 226,45 | 5,53% | 383,00 |
| 21.10.2026 | 217,30 | 217,55 | 213,80 | 214,58 | -0,83% | 513,00 |
| 20.10.2026 | 207,73 | 217,68 | 207,52 | 216,38 | 3,94% | 185,00 |
| 19.10.2026 | 208,65 | 210,27 | 206,18 | 208,18 | 0,58% | 76,00 |
| 16.10.2026 | 210,00 | 210,68 | 206,80 | 206,98 | -1,41% | 128,00 |
| 15.10.2026 | 212,40 | 212,65 | 209,75 | 209,93 | 0,67% | - |
| 14.10.2026 | 204,23 | 210,20 | 204,08 | 208,52 | 1,98% | 366,00 |
| 13.10.2026 | 205,68 | 209,75 | 202,65 | 204,48 | -0,66% | 1.057,00 |
| 12.10.2026 | 204,13 | 212,20 | 203,85 | 205,83 | 2,11% | 893,00 |
| 09.10.2026 | 195,04 | 202,93 | 194,82 | 201,58 | 3,52% | 765,00 |
| 08.10.2026 | 198,09 | 199,21 | 193,00 | 194,73 | -1,83% | 209,00 |
| 07.10.2026 | 198,62 | 203,60 | 197,78 | 198,35 | 0,26% | 450,00 |
| 06.10.2026 | 199,27 | 200,52 | 193,99 | 197,84 | -0,70% | 599,00 |
| 05.10.2026 | 196,53 | 199,51 | 194,81 | 199,23 | 2,02% | 16,00 |
| 02.10.2026 | 198,20 | 199,79 | 195,27 | 195,29 | -1,52% | 15,00 |
| 01.10.2026 | 200,90 | 202,33 | 197,98 | 198,30 | -0,54% | 293,00 |
| 30.09.2026 | 200,27 | 202,30 | 198,64 | 199,38 | -0,45% | 120,00 |
| 29.09.2026 | 200,94 | 201,95 | 197,85 | 200,29 | -0,34% | 96,00 |
| 28.09.2026 | 199,84 | 202,63 | 198,73 | 200,98 | 0,60% | 422,00 |
| 25.09.2026 | 199,95 | 200,35 | 196,30 | 199,79 | 0,19% | 25,00 |
| 24.09.2026 | 199,90 | 201,02 | 197,54 | 199,41 | -0,24% | 2.021,00 |
| 23.09.2026 | 197,27 | 200,68 | 195,34 | 199,90 | 1,48% | 444,00 |
| 22.09.2026 | 190,57 | 198,04 | 189,50 | 196,97 | 3,03% | 119,00 |
| 21.09.2026 | 188,33 | 193,56 | 186,93 | 191,18 | 1,91% | 261,00 |
| 18.09.2026 | 191,17 | 191,97 | 187,53 | 187,60 | -1,63% | 1.096,00 |
| 17.09.2026 | 188,88 | 191,13 | 187,51 | 190,70 | 1,20% | 465,00 |
| 16.09.2026 | 187,34 | 189,15 | 186,30 | 188,43 | 0,62% | - |
| 15.09.2026 | 188,28 | 188,59 | 185,16 | 187,26 | -0,55% | 56,00 |
| 14.09.2026 | 186,67 | 192,24 | 186,23 | 188,29 | 0,52% | 753,00 |
| 11.09.2026 | 185,82 | 189,51 | 184,93 | 187,32 | 0,88% | 185,00 |
| 10.09.2026 | 181,14 | 186,53 | 180,14 | 185,69 | 2,54% | 2.082,00 |
| 09.09.2026 | 182,76 | 184,07 | 179,77 | 181,09 | -0,90% | 208,00 |
| 08.09.2026 | 190,17 | 190,59 | 181,51 | 182,74 | -3,93% | 1.774,00 |
| 07.09.2026 | 190,37 | 190,61 | 189,97 | 190,21 | -0,01% | 16,00 |
| 04.09.2026 | 193,26 | 193,87 | 189,34 | 190,23 | -1,40% | 998,00 |
| 03.09.2026 | 191,99 | 194,01 | 190,33 | 192,93 | 0,39% | 284,00 |
| 02.09.2026 | 186,37 | 194,68 | 185,88 | 192,19 | 3,06% | 444,00 |
| 01.09.2026 | 186,73 | 188,68 | 184,41 | 186,48 | -0,06% | 267,00 |
| 31.08.2026 | 188,39 | 189,30 | 185,17 | 186,59 | -1,09% | 567,00 |
| 28.08.2026 | 189,96 | 190,45 | 187,04 | 188,64 | -0,80% | 265,00 |
| 27.08.2026 | 189,78 | 190,79 | 186,53 | 190,16 | 0,28% | 36,00 |
| 26.08.2026 | 189,04 | 190,58 | 187,23 | 189,62 | 0,27% | 124,00 |
| 25.08.2026 | 187,27 | 190,83 | 185,82 | 189,10 | 1,06% | 663,00 |
| 24.08.2026 | 185,54 | 187,30 | 183,31 | 187,11 | 0,81% | 560,00 |
| 21.08.2026 | 183,57 | 187,61 | 182,31 | 185,61 | 1,18% | 126,00 |
| 20.08.2026 | 188,36 | 188,62 | 183,45 | 183,45 | -3,34% | 532,00 |
| 19.08.2026 | 182,96 | 190,15 | 182,59 | 189,78 | 17,34% | 277,00 |
| 05.05.2026 | 160,34 | 162,05 | 159,17 | 161,74 | 1,07% | 773,00 |
| 04.05.2026 | 159,72 | 160,47 | 158,47 | 160,03 | -0,80% | 112,00 |
| 30.04.2026 | 166,46 | 166,88 | 159,50 | 161,32 | -3,08% | 574,00 |
| 29.04.2026 | 156,70 | 167,66 | 154,12 | 166,44 | 6,24% | 2.014,00 |
| 28.04.2026 | 154,10 | 157,41 | 153,51 | 156,66 | 1,65% | 18,00 |
| 27.04.2026 | 157,32 | 158,04 | 152,82 | 154,11 | -2,03% | 63,00 |
| 24.04.2026 | 161,31 | 161,38 | 156,34 | 157,30 | -2,21% | 791,00 |
| 23.04.2026 | 162,19 | 162,57 | 160,27 | 160,85 | -0,95% | 165,00 |
| 22.04.2026 | 161,46 | 163,94 | 160,42 | 162,40 | 2,42% | 568,00 |
| 21.04.2026 | 155,47 | 159,77 | 154,34 | 158,56 | 1,89% | 1.169,00 |
| 20.04.2026 | 150,42 | 156,30 | 150,02 | 155,62 | 3,18% | 1.179,00 |
| 17.04.2026 | 149,85 | 151,21 | 148,67 | 150,83 | 0,93% | 91,00 |
| 16.04.2026 | 153,22 | 153,54 | 148,41 | 149,44 | -2,31% | 734,00 |
| 15.04.2026 | 151,57 | 153,12 | 150,62 | 152,98 | 0,74% | 388,00 |
| 14.04.2026 | 151,89 | 153,89 | 150,25 | 151,85 | 1,18% | 29,00 |
| 13.04.2026 | 148,38 | 150,25 | 146,83 | 150,08 | 1,78% | 108,00 |
| 10.04.2026 | 151,47 | 151,58 | 147,00 | 147,46 | -2,59% | 426,00 |
| 09.04.2026 | 154,13 | 154,13 | 149,60 | 151,38 | -1,84% | 775,00 |
| 08.04.2026 | 152,34 | 154,54 | 150,86 | 154,21 | 1,93% | 428,00 |
| 07.04.2026 | 148,98 | 151,48 | 147,48 | 151,29 | -1,63% | 29,00 |
| 02.04.2026 | 158,11 | 158,59 | 152,92 | 153,79 | -3,03% | 44,00 |
| 01.04.2026 | 158,76 | 160,17 | 156,55 | 158,59 | 0,03% | 18,00 |
| 31.03.2026 | 164,13 | 164,28 | 149,11 | 158,54 | -3,08% | 216,00 |
| 30.03.2026 | 160,14 | 165,62 | 159,43 | 163,58 | 2,49% | 275,00 |
| 27.03.2026 | 165,77 | 166,99 | 158,98 | 159,61 | -3,75% | 391,00 |
| 26.03.2026 | 163,17 | 166,72 | 162,70 | 165,83 | 1,41% | 243,00 |
| 25.03.2026 | 159,08 | 163,70 | 158,80 | 163,52 | 3,00% | 62,00 |
| 24.03.2026 | 158,22 | 159,45 | 155,80 | 158,76 | 0,40% | 1.223,00 |
| 23.03.2026 | 155,93 | 159,55 | 151,48 | 158,12 | 0,12% | 2.155,00 |
| 20.03.2026 | 157,79 | 159,34 | 156,25 | 157,93 | 0,20% | 32,00 |
| 19.03.2026 | 159,01 | 160,50 | 156,71 | 157,61 | -0,81% | 134,00 |
| 18.03.2026 | 160,92 | 161,33 | 156,55 | 158,90 | -1,16% | 121,00 |
| 17.03.2026 | 159,15 | 161,60 | 158,56 | 160,76 | 1,25% | 281,00 |
| 16.03.2026 | 159,43 | 160,78 | 158,03 | 158,78 | -0,11% | 40,00 |
| 13.03.2026 | 159,67 | 163,60 | 158,87 | 158,96 | -0,97% | 258,00 |
| 12.03.2026 | 164,26 | 164,65 | 160,27 | 160,51 | -2,45% | 252,00 |
| 11.03.2026 | 161,81 | 166,53 | 161,63 | 164,54 | 1,38% | 348,00 |
| 10.03.2026 | 161,75 | 163,70 | 160,94 | 162,30 | 0,30% | 196,00 |
| 09.03.2026 | 158,66 | 162,25 | 156,60 | 161,82 | 1,75% | 729,00 |
| 06.03.2026 | 162,12 | 162,23 | 156,32 | 159,03 | -1,82% | 1.411,00 |
| 05.03.2026 | 163,08 | 164,31 | 160,60 | 161,97 | -0,71% | 370,00 |
| 04.03.2026 | 157,84 | 163,47 | 157,14 | 163,13 | 2,99% | 135,00 |
| 03.03.2026 | 160,28 | 160,98 | 157,13 | 158,39 | -1,52% | 792,00 |
| 02.03.2026 | 162,17 | 162,93 | 159,68 | 160,83 | -0,93% | 905,00 |
| 27.02.2026 | 159,14 | 162,73 | 156,33 | 162,34 | 1,88% | 194,00 |
| 26.02.2026 | 161,24 | 162,96 | 158,00 | 159,35 | -1,33% | 514,00 |
| 25.02.2026 | 165,81 | 166,86 | 160,86 | 161,49 | -2,56% | 192,00 |
| 24.02.2026 | 166,37 | 168,77 | 165,10 | 165,74 | -0,56% | 660,00 |
| 23.02.2026 | 161,72 | 167,12 | 160,08 | 166,68 | 2,26% | 4.707,00 |
| 20.02.2026 | 163,50 | 163,59 | 161,46 | 163,00 | -0,02% | 1.186,00 |
| 19.02.2026 | 164,72 | 165,51 | 162,40 | 163,03 | -0,96% | 422,00 |