181,025€
-0,51%
Echtzeit-Aktienkurs Biogen
Bid:
Ask:
Aktienkurse zur Biogen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 181,95 | 183,13 | 179,33 | 181,18 | -0,43% | - |
| 05.09.2024 | 184,88 | 185,23 | 179,02 | 181,95 | -1,57% | 12,00 |
| 04.09.2024 | 185,50 | 186,93 | 184,13 | 184,85 | -0,34% | - |
| 03.09.2024 | 185,20 | 187,13 | 184,35 | 185,48 | 0,15% | - |
| 02.09.2024 | 185,15 | 185,73 | 184,73 | 185,20 | 0,03% | - |
| 30.08.2024 | 184,90 | 186,52 | 183,60 | 185,15 | 0,14% | - |
| 29.08.2024 | 183,63 | 186,18 | 183,05 | 184,90 | 0,58% | - |
| 28.08.2024 | 181,70 | 184,10 | 181,70 | 183,83 | 1,16% | 8,00 |
| 27.08.2024 | 183,55 | 184,08 | 180,83 | 181,73 | -0,99% | - |
| 26.08.2024 | 183,20 | 184,93 | 182,93 | 183,55 | 0,14% | - |
| 23.08.2024 | 182,98 | 184,55 | 181,58 | 183,30 | 0,18% | - |
| 22.08.2024 | 184,90 | 188,90 | 181,45 | 182,98 | -0,99% | 28,00 |
| 21.08.2024 | 184,63 | 186,08 | 184,10 | 184,80 | 0,01% | 3,00 |
| 20.08.2024 | 185,90 | 186,98 | 184,58 | 184,77 | -0,59% | - |
| 19.08.2024 | 182,63 | 186,43 | 182,45 | 185,88 | 2,00% | 5,00 |
| 16.08.2024 | 183,43 | 184,77 | 181,90 | 182,23 | -0,65% | 2,00 |
| 15.08.2024 | 182,08 | 185,50 | 182,02 | 183,43 | 0,74% | 2,00 |
| 14.08.2024 | 185,63 | 185,77 | 181,93 | 182,08 | -1,91% | - |
| 13.08.2024 | 183,52 | 186,52 | 183,43 | 185,63 | 1,08% | - |
| 12.08.2024 | 185,05 | 185,75 | 182,43 | 183,65 | -0,73% | - |
| 09.08.2024 | 186,90 | 187,63 | 183,25 | 185,00 | -0,82% | - |
| 08.08.2024 | 184,38 | 187,10 | 182,15 | 186,52 | 1,22% | - |
| 07.08.2024 | 183,08 | 187,88 | 181,77 | 184,27 | 0,63% | 8,00 |
| 06.08.2024 | 181,18 | 186,63 | 181,18 | 183,13 | 1,03% | - |
| 05.08.2024 | 188,48 | 188,48 | 179,85 | 181,25 | -3,83% | 12,00 |
| 02.08.2024 | 192,85 | 196,20 | 185,90 | 188,48 | -3,58% | 1,00 |
| 01.08.2024 | 197,85 | 203,05 | 190,98 | 195,48 | -0,39% | 12,00 |
| 31.07.2024 | 195,93 | 201,45 | 194,88 | 196,25 | -0,01% | - |
| 30.07.2024 | 198,13 | 201,35 | 195,13 | 196,27 | -1,11% | 29,00 |
| 29.07.2024 | 194,00 | 199,48 | 193,85 | 198,48 | 2,32% | 120,00 |
| 26.07.2024 | 209,50 | 210,80 | 192,50 | 193,98 | -7,67% | 34,00 |
| 25.07.2024 | 208,50 | 217,95 | 207,40 | 210,10 | 0,77% | 11,00 |
| 24.07.2024 | 206,65 | 210,15 | 203,45 | 208,50 | 0,82% | 10,00 |
| 23.07.2024 | 208,10 | 210,10 | 206,00 | 206,80 | -0,58% | - |
| 22.07.2024 | 208,00 | 209,85 | 204,65 | 208,00 | 0,05% | - |
| 19.07.2024 | 206,75 | 209,25 | 204,75 | 207,90 | 0,41% | 20,00 |
| 18.07.2024 | 208,85 | 212,00 | 205,40 | 207,05 | -0,86% | - |
| 17.07.2024 | 206,45 | 210,35 | 203,35 | 208,85 | 1,16% | - |
| 16.07.2024 | 203,35 | 209,85 | 203,05 | 206,45 | 1,52% | 17,00 |
| 15.07.2024 | 210,25 | 215,00 | 203,00 | 203,35 | -3,63% | - |
| 12.07.2024 | 217,90 | 218,75 | 207,85 | 211,00 | -3,14% | - |
| 11.07.2024 | 214,80 | 218,90 | 211,35 | 217,85 | 1,42% | - |
| 10.07.2024 | 211,80 | 214,95 | 211,00 | 214,80 | 1,46% | 14,00 |
| 09.07.2024 | 210,70 | 212,05 | 208,60 | 211,70 | 0,57% | - |
| 08.07.2024 | 207,95 | 211,60 | 207,95 | 210,50 | 1,08% | 3,00 |
| 05.07.2024 | 208,10 | 209,05 | 205,90 | 208,25 | 0,07% | - |
| 04.07.2024 | 208,10 | 209,20 | 207,75 | 208,10 | -0,29% | 102,00 |
| 03.07.2024 | 212,95 | 214,60 | 206,15 | 208,70 | -2,11% | 2,00 |
| 02.07.2024 | 215,85 | 218,40 | 210,00 | 213,20 | -1,20% | - |
| 01.07.2024 | 216,25 | 220,05 | 207,95 | 215,80 | -0,28% | 4,00 |
| 28.06.2024 | 213,70 | 219,55 | 213,15 | 216,40 | 0,77% | 10,00 |
| 27.06.2024 | 210,20 | 215,00 | 207,75 | 214,75 | 1,97% | 2,00 |
| 26.06.2024 | 208,30 | 210,70 | 205,45 | 210,60 | 1,10% | - |
| 25.06.2024 | 211,10 | 214,25 | 207,90 | 208,30 | -1,77% | - |
| 24.06.2024 | 209,50 | 212,35 | 207,70 | 212,05 | 1,27% | - |
| 21.06.2024 | 211,40 | 213,40 | 207,70 | 209,40 | -0,95% | - |
| 20.06.2024 | 206,25 | 211,45 | 205,35 | 211,40 | 2,50% | - |
| 19.06.2024 | 207,70 | 209,10 | 205,75 | 206,25 | -0,94% | 59,00 |
| 18.06.2024 | 211,25 | 212,40 | 207,80 | 208,20 | -1,51% | - |
| 17.06.2024 | 216,80 | 217,80 | 210,25 | 211,40 | -2,36% | 30,00 |
| 14.06.2024 | 217,75 | 218,80 | 214,90 | 216,50 | -0,28% | - |
| 13.06.2024 | 213,40 | 218,10 | 210,85 | 217,10 | 1,83% | - |
| 12.06.2024 | 209,50 | 214,00 | 208,15 | 213,20 | 1,33% | - |
| 11.06.2024 | 210,35 | 212,65 | 209,95 | 210,40 | -0,24% | 20,00 |
| 10.06.2024 | 209,90 | 213,15 | 206,30 | 210,90 | 0,50% | - |
| 07.06.2024 | 213,05 | 214,65 | 207,95 | 209,85 | -1,55% | 10,00 |
| 06.06.2024 | 216,40 | 218,40 | 211,90 | 213,15 | -2,13% | 10,00 |
| 05.06.2024 | 215,90 | 218,40 | 212,10 | 217,80 | 0,88% | 3,00 |
| 04.06.2024 | 210,75 | 215,90 | 206,35 | 215,90 | 2,64% | - |
| 03.06.2024 | 207,20 | 214,25 | 206,60 | 210,35 | 1,45% | 210,00 |
| 31.05.2024 | 203,20 | 207,75 | 200,80 | 207,35 | 2,12% | - |
| 30.05.2024 | 198,63 | 203,65 | 196,60 | 203,05 | 2,20% | - |
| 29.05.2024 | 200,33 | 202,80 | 194,45 | 198,68 | -1,25% | 25,00 |
| 28.05.2024 | 201,05 | 202,00 | 197,83 | 201,20 | 0,07% | 10,00 |
| 27.05.2024 | 201,75 | 201,85 | 200,50 | 201,05 | 0,17% | 22,00 |
| 24.05.2024 | 200,65 | 209,70 | 200,30 | 200,70 | -0,55% | - |
| 23.05.2024 | 208,10 | 208,95 | 200,20 | 201,80 | -2,98% | - |
| 22.05.2024 | 209,80 | 211,20 | 205,95 | 208,00 | -0,79% | - |
| 21.05.2024 | 213,30 | 213,45 | 207,05 | 209,65 | -1,64% | - |
| 20.05.2024 | 212,10 | 214,40 | 210,80 | 213,15 | 0,50% | 5,00 |
| 17.05.2024 | 211,85 | 212,35 | 208,55 | 212,10 | 0,05% | - |
| 16.05.2024 | 216,35 | 219,30 | 209,85 | 212,00 | -2,03% | 2,00 |
| 15.05.2024 | 210,15 | 217,70 | 209,10 | 216,40 | 3,10% | 17,00 |
| 14.05.2024 | 208,55 | 210,05 | 205,30 | 209,90 | 0,57% | - |
| 13.05.2024 | 204,75 | 209,05 | 204,75 | 208,70 | 1,43% | 20,00 |
| 10.05.2024 | 206,65 | 207,75 | 201,75 | 205,75 | -0,80% | - |
| 09.05.2024 | 204,45 | 207,45 | 203,35 | 207,40 | 1,27% | - |
| 08.05.2024 | 203,45 | 206,15 | 201,90 | 204,80 | 0,71% | - |
| 07.05.2024 | 205,65 | 208,55 | 200,55 | 203,35 | -1,12% | 103,00 |
| 06.05.2024 | 203,30 | 206,35 | 202,05 | 205,65 | 1,21% | 17,00 |
| 03.05.2024 | 198,65 | 203,60 | 196,98 | 203,20 | 2,14% | - |
| 02.05.2024 | 201,45 | 204,25 | 198,75 | 198,95 | -1,34% | 33,00 |
| 30.04.2024 | 200,85 | 203,70 | 200,08 | 201,65 | -0,15% | 15,00 |
| 29.04.2024 | 194,65 | 204,15 | 193,45 | 201,95 | 3,27% | 254,00 |
| 26.04.2024 | 188,00 | 197,00 | 186,18 | 195,55 | 3,64% | 10,00 |
| 25.04.2024 | 189,08 | 191,98 | 185,08 | 188,68 | -0,58% | 142,00 |
| 24.04.2024 | 180,90 | 193,38 | 180,90 | 189,77 | 4,95% | 143,00 |
| 23.04.2024 | 181,98 | 183,05 | 179,98 | 180,83 | -0,70% | 45,00 |
| 22.04.2024 | 182,40 | 185,23 | 181,50 | 182,10 | -0,21% | 5,00 |
| 19.04.2024 | 178,90 | 182,55 | 177,02 | 182,48 | 1,94% | 25,00 |