156,325€
-0,70%
Echtzeit-Aktienkurs Biogen
Bid:
Ask:
Aktienkurse zur Biogen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 157,48 | 157,73 | 155,98 | 156,98 | -0,29% | 102,00 |
| 27.11.2025 | 156,88 | 157,48 | 156,88 | 157,43 | -0,21% | - |
| 26.11.2025 | 157,25 | 158,73 | 156,18 | 157,75 | 0,24% | 28,00 |
| 25.11.2025 | 153,52 | 158,10 | 152,23 | 157,38 | 2,52% | 99,00 |
| 24.11.2025 | 152,52 | 161,55 | 150,77 | 153,50 | 0,75% | 427,00 |
| 21.11.2025 | 145,75 | 152,88 | 144,02 | 152,35 | 3,94% | 28,00 |
| 20.11.2025 | 145,20 | 148,20 | 143,88 | 146,58 | 1,35% | 117,00 |
| 19.11.2025 | 145,75 | 146,75 | 143,80 | 144,63 | -0,79% | 22,00 |
| 18.11.2025 | 142,18 | 147,35 | 139,88 | 145,77 | 2,39% | 58,00 |
| 17.11.2025 | 144,15 | 147,50 | 141,15 | 142,38 | -1,18% | 264,00 |
| 14.11.2025 | 142,10 | 145,43 | 140,20 | 144,08 | 1,71% | 444,00 |
| 13.11.2025 | 139,68 | 144,13 | 138,15 | 141,65 | 2,16% | 453,00 |
| 12.11.2025 | 137,05 | 140,33 | 136,55 | 138,65 | 1,04% | 126,00 |
| 11.11.2025 | 135,25 | 137,38 | 133,02 | 137,23 | 1,74% | 72,00 |
| 10.11.2025 | 133,27 | 135,35 | 133,25 | 134,88 | 1,12% | 104,00 |
| 07.11.2025 | 134,43 | 136,75 | 131,23 | 133,38 | -2,02% | 12,00 |
| 06.11.2025 | 133,63 | 136,85 | 131,33 | 136,13 | 2,50% | 67,00 |
| 05.11.2025 | 131,35 | 133,50 | 129,18 | 132,80 | 1,24% | 81,00 |
| 04.11.2025 | 131,02 | 133,55 | 129,98 | 131,18 | -0,49% | 16,00 |
| 03.11.2025 | 133,02 | 136,65 | 130,02 | 131,83 | -0,81% | 10,00 |
| 31.10.2025 | 128,27 | 134,55 | 126,80 | 132,90 | 3,12% | 251,00 |
| 30.10.2025 | 127,50 | 133,35 | 120,08 | 128,88 | 0,45% | 73,00 |
| 29.10.2025 | 127,20 | 128,88 | 126,75 | 128,30 | 0,21% | 401,00 |
| 28.10.2025 | 129,23 | 129,50 | 127,28 | 128,02 | -0,78% | 103,00 |
| 27.10.2025 | 128,90 | 130,73 | 127,38 | 129,02 | 0,17% | 5,00 |
| 24.10.2025 | 129,18 | 130,65 | 128,08 | 128,80 | 0,04% | 25,00 |
| 23.10.2025 | 127,30 | 129,65 | 127,10 | 128,75 | 1,18% | 143,00 |
| 22.10.2025 | 126,08 | 129,18 | 126,00 | 127,25 | 0,83% | 62,00 |
| 21.10.2025 | 126,05 | 127,68 | 124,28 | 126,20 | 0,18% | 43,00 |
| 20.10.2025 | 122,65 | 126,50 | 122,38 | 125,98 | 2,27% | 376,00 |
| 17.10.2025 | 121,23 | 123,63 | 120,40 | 123,18 | 1,11% | 22,00 |
| 16.10.2025 | 123,28 | 126,45 | 121,33 | 121,83 | -1,42% | 155,00 |
| 15.10.2025 | 125,25 | 125,73 | 122,38 | 123,58 | -1,40% | 13,00 |
| 14.10.2025 | 125,08 | 126,53 | 122,85 | 125,33 | -0,24% | 57,00 |
| 13.10.2025 | 126,13 | 128,52 | 125,33 | 125,63 | -0,51% | 58,00 |
| 10.10.2025 | 129,33 | 129,83 | 124,65 | 126,28 | -1,98% | 56,00 |
| 09.10.2025 | 129,80 | 131,15 | 128,25 | 128,83 | -0,81% | 5,00 |
| 08.10.2025 | 131,70 | 132,27 | 128,70 | 129,88 | -1,09% | 50,00 |
| 07.10.2025 | 131,52 | 133,10 | 130,63 | 131,30 | -0,23% | 4,00 |
| 06.10.2025 | 135,85 | 138,25 | 130,73 | 131,60 | -3,41% | 154,00 |
| 03.10.2025 | 132,68 | 136,27 | 131,65 | 136,25 | 3,34% | 96,00 |
| 02.10.2025 | 133,38 | 134,68 | 130,10 | 131,85 | 0,61% | 55,00 |
| 01.10.2025 | 118,43 | 131,18 | 117,93 | 131,05 | 9,21% | 345,00 |
| 30.09.2025 | 118,13 | 120,13 | 116,53 | 120,00 | 1,80% | 25,00 |
| 29.09.2025 | 117,28 | 118,65 | 115,23 | 117,88 | 0,64% | 57,00 |
| 26.09.2025 | 115,88 | 117,88 | 115,88 | 117,13 | 0,21% | 8,00 |
| 25.09.2025 | 116,63 | 120,40 | 116,43 | 116,88 | 0,45% | 185,00 |
| 24.09.2025 | 117,93 | 118,98 | 116,05 | 116,35 | -1,15% | 73,00 |
| 23.09.2025 | 119,18 | 120,25 | 117,70 | 117,70 | -1,53% | 1.309,00 |
| 22.09.2025 | 121,38 | 121,78 | 118,83 | 119,53 | -1,48% | - |
| 19.09.2025 | 121,98 | 123,80 | 120,48 | 121,33 | -0,49% | 2,00 |
| 18.09.2025 | 122,78 | 124,30 | 121,83 | 121,93 | -0,37% | 39,00 |
| 17.09.2025 | 121,48 | 123,35 | 120,88 | 122,38 | 1,28% | 20,00 |
| 16.09.2025 | 122,53 | 124,23 | 120,53 | 120,83 | -0,98% | - |
| 15.09.2025 | 123,48 | 125,68 | 119,98 | 122,03 | -1,25% | 44,00 |
| 12.09.2025 | 127,13 | 127,93 | 123,40 | 123,58 | -1,47% | 98,00 |
| 11.09.2025 | 121,88 | 125,43 | 121,73 | 125,43 | 3,42% | 392,00 |
| 10.09.2025 | 122,63 | 123,23 | 119,13 | 121,28 | -1,00% | 420,00 |
| 09.09.2025 | 120,18 | 122,65 | 119,68 | 122,50 | 1,89% | 144,00 |
| 08.09.2025 | 120,50 | 121,98 | 116,83 | 120,23 | 0,33% | 117,00 |
| 05.09.2025 | 120,15 | 122,68 | 119,23 | 119,83 | -0,29% | 58,00 |
| 04.09.2025 | 121,38 | 123,15 | 117,83 | 120,18 | -1,15% | 117,00 |
| 03.09.2025 | 120,25 | 124,43 | 119,03 | 121,58 | 1,31% | 465,00 |
| 02.09.2025 | 115,13 | 120,30 | 114,43 | 120,00 | 4,21% | 97,00 |
| 01.09.2025 | 114,10 | 117,00 | 114,08 | 115,15 | 1,97% | 117,00 |
| 29.08.2025 | 113,70 | 114,73 | 112,48 | 112,93 | -0,55% | 24,00 |
| 28.08.2025 | 117,03 | 117,80 | 113,10 | 113,55 | -3,11% | 25,00 |
| 27.08.2025 | 117,13 | 119,38 | 116,90 | 117,20 | -0,28% | 22,00 |
| 26.08.2025 | 117,88 | 118,45 | 116,30 | 117,53 | 0,06% | 76,00 |
| 25.08.2025 | 119,48 | 119,93 | 117,25 | 117,45 | -1,07% | 604,00 |
| 22.08.2025 | 120,05 | 121,70 | 118,13 | 118,73 | -0,94% | 3,00 |
| 21.08.2025 | 119,93 | 120,75 | 118,40 | 119,85 | 0,44% | 4,00 |
| 20.08.2025 | 119,23 | 120,53 | 118,15 | 119,33 | 0,13% | 93,00 |
| 19.08.2025 | 116,60 | 119,70 | 116,53 | 119,18 | 2,27% | 105,00 |
| 18.08.2025 | 118,18 | 121,35 | 116,33 | 116,53 | -1,44% | 137,00 |
| 15.08.2025 | 115,88 | 118,38 | 115,68 | 118,23 | 2,03% | 61,00 |
| 14.08.2025 | 115,20 | 116,30 | 113,33 | 115,88 | 0,26% | 69,00 |
| 13.08.2025 | 110,35 | 115,70 | 110,28 | 115,58 | 4,71% | 4,00 |
| 12.08.2025 | 110,08 | 112,18 | 109,90 | 110,38 | 0,05% | 25,00 |
| 11.08.2025 | 113,55 | 114,98 | 110,08 | 110,33 | -1,69% | 28,00 |
| 08.08.2025 | 110,80 | 112,75 | 108,98 | 112,23 | 2,33% | 38,00 |
| 07.08.2025 | 110,95 | 112,15 | 109,58 | 109,68 | -1,26% | 36,00 |
| 06.08.2025 | 114,88 | 115,35 | 110,48 | 111,08 | -3,29% | 39,00 |
| 05.08.2025 | 114,58 | 115,85 | 113,70 | 114,85 | 0,46% | 1,00 |
| 04.08.2025 | 114,10 | 115,38 | 112,68 | 114,33 | 0,18% | 3,00 |
| 01.08.2025 | 111,25 | 114,80 | 107,75 | 114,13 | 1,72% | 184,00 |
| 31.07.2025 | 110,75 | 119,75 | 110,73 | 112,20 | 1,06% | 982,00 |
| 30.07.2025 | 110,75 | 112,93 | 110,28 | 111,03 | 0,23% | 18,00 |
| 29.07.2025 | 111,50 | 112,50 | 110,70 | 110,78 | -0,76% | - |
| 28.07.2025 | 111,83 | 113,55 | 110,85 | 111,63 | -0,31% | 52,00 |
| 25.07.2025 | 112,15 | 113,73 | 111,00 | 111,98 | -0,60% | 14,00 |
| 24.07.2025 | 111,70 | 112,65 | 110,30 | 112,65 | 1,24% | - |
| 23.07.2025 | 109,03 | 111,45 | 108,05 | 111,28 | 2,23% | 74,00 |
| 22.07.2025 | 104,95 | 108,85 | 104,25 | 108,85 | 3,72% | 31,00 |
| 21.07.2025 | 108,38 | 108,38 | 103,40 | 104,95 | -2,49% | 1.426,00 |
| 18.07.2025 | 110,85 | 111,50 | 107,23 | 107,63 | -3,04% | 21,00 |
| 17.07.2025 | 109,78 | 111,73 | 109,78 | 111,00 | 0,48% | - |
| 16.07.2025 | 109,95 | 112,25 | 108,90 | 110,48 | 0,41% | 143,00 |
| 15.07.2025 | 114,15 | 114,60 | 110,03 | 110,03 | -3,61% | - |
| 14.07.2025 | 114,78 | 115,28 | 113,23 | 114,15 | -0,63% | 15,00 |