158,950€
-1,52%
Echtzeit-Aktienkurs Biogen
Bid:
Ask:
Aktienkurse zur Biogen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 160,63 | 163,68 | 159,68 | 161,58 | 0,11% | 255,00 |
| 12.03.2026 | 164,60 | 165,30 | 160,50 | 161,40 | -1,50% | 2,00 |
| 11.03.2026 | 162,33 | 166,52 | 161,13 | 163,85 | 1,30% | - |
| 10.03.2026 | 161,70 | 163,68 | 160,60 | 161,75 | 0,22% | - |
| 09.03.2026 | 160,10 | 162,10 | 156,52 | 161,40 | 2,23% | 4,00 |
| 06.03.2026 | 161,90 | 162,60 | 156,30 | 157,88 | -1,97% | 12,00 |
| 05.03.2026 | 163,20 | 164,33 | 160,60 | 161,05 | -0,83% | - |
| 04.03.2026 | 158,45 | 162,40 | 156,85 | 162,40 | 1,14% | - |
| 03.03.2026 | 160,77 | 161,77 | 157,27 | 160,58 | -0,22% | 234,00 |
| 02.03.2026 | 159,43 | 163,48 | 158,95 | 160,93 | -0,98% | - |
| 27.02.2026 | 159,33 | 162,73 | 157,65 | 162,52 | 1,91% | - |
| 26.02.2026 | 161,48 | 163,65 | 158,00 | 159,48 | -1,09% | 16,00 |
| 25.02.2026 | 165,73 | 167,08 | 160,80 | 161,23 | -2,44% | 3,00 |
| 24.02.2026 | 166,58 | 168,68 | 164,63 | 165,25 | -0,59% | 77,00 |
| 23.02.2026 | 162,95 | 166,75 | 160,48 | 166,23 | 2,10% | 35,00 |
| 20.02.2026 | 163,68 | 164,13 | 160,45 | 162,80 | -0,31% | 2,00 |
| 19.02.2026 | 164,80 | 165,65 | 162,43 | 163,30 | -0,94% | 20,00 |
| 18.02.2026 | 165,02 | 166,95 | 163,75 | 164,85 | -0,15% | - |
| 17.02.2026 | 165,65 | 168,83 | 163,45 | 165,10 | -0,30% | 28,00 |
| 16.02.2026 | 165,58 | 166,58 | 165,30 | 165,60 | -0,45% | - |
| 13.02.2026 | 164,68 | 167,43 | 164,38 | 166,35 | 1,56% | 55,00 |
| 12.02.2026 | 161,05 | 165,15 | 159,05 | 163,80 | 2,06% | 12,00 |
| 11.02.2026 | 159,83 | 161,75 | 156,27 | 160,50 | 0,58% | 237,00 |
| 10.02.2026 | 161,85 | 164,13 | 159,35 | 159,58 | -1,89% | 15,00 |
| 09.02.2026 | 170,27 | 170,68 | 161,08 | 162,65 | -4,38% | 5,00 |
| 06.02.2026 | 156,93 | 171,18 | 156,43 | 170,10 | 7,97% | 100,00 |
| 05.02.2026 | 157,20 | 159,08 | 154,02 | 157,55 | 2,66% | 19,00 |
| 04.02.2026 | 149,55 | 154,30 | 148,50 | 153,48 | 2,27% | - |
| 03.02.2026 | 151,90 | 154,68 | 147,58 | 150,08 | -0,69% | 1,00 |
| 02.02.2026 | 151,23 | 153,05 | 146,98 | 151,13 | 0,80% | 17,00 |
| 30.01.2026 | 147,15 | 150,10 | 145,25 | 149,93 | 1,51% | 17,00 |
| 29.01.2026 | 146,05 | 148,18 | 143,20 | 147,70 | 1,27% | - |
| 28.01.2026 | 143,88 | 146,48 | 142,40 | 145,85 | 0,36% | - |
| 27.01.2026 | 145,75 | 147,43 | 143,43 | 145,33 | -0,07% | 3,00 |
| 26.01.2026 | 145,08 | 147,90 | 143,73 | 145,43 | 0,62% | 1,00 |
| 23.01.2026 | 147,85 | 150,58 | 144,27 | 144,52 | -1,92% | 3,00 |
| 22.01.2026 | 147,00 | 149,18 | 145,83 | 147,35 | 0,12% | - |
| 21.01.2026 | 141,08 | 147,52 | 138,73 | 147,18 | 4,98% | 97,00 |
| 20.01.2026 | 139,73 | 140,70 | 136,75 | 140,20 | 1,05% | - |
| 19.01.2026 | 141,70 | 141,70 | 135,43 | 138,75 | -2,29% | 14,00 |
| 16.01.2026 | 145,45 | 145,77 | 141,52 | 142,00 | -2,36% | 26,00 |
| 15.01.2026 | 144,85 | 148,38 | 143,83 | 145,43 | -0,07% | - |
| 14.01.2026 | 153,25 | 153,90 | 142,38 | 145,52 | -4,75% | 153,00 |
| 13.01.2026 | 159,15 | 159,98 | 152,08 | 152,77 | -3,54% | 14,00 |
| 12.01.2026 | 161,33 | 161,35 | 156,55 | 158,38 | -1,78% | 2,00 |
| 09.01.2026 | 159,55 | 163,30 | 158,00 | 161,25 | 1,85% | 21,00 |
| 08.01.2026 | 160,68 | 160,77 | 157,60 | 158,33 | -0,46% | 264,00 |
| 07.01.2026 | 156,23 | 159,43 | 154,18 | 159,05 | 1,94% | 160,00 |
| 06.01.2026 | 148,55 | 156,05 | 148,48 | 156,02 | 5,01% | 16,00 |
| 05.01.2026 | 151,63 | 154,60 | 146,80 | 148,58 | -1,77% | 137,00 |
| 02.01.2026 | 150,15 | 151,52 | 147,83 | 151,25 | 0,58% | - |
| 30.12.2025 | 150,05 | 150,43 | 150,00 | 150,38 | -0,27% | - |
| 29.12.2025 | 151,30 | 151,43 | 149,27 | 150,77 | 1,75% | 128,00 |
| 23.12.2025 | 148,33 | 149,15 | 147,10 | 148,18 | -0,54% | 8,00 |
| 22.12.2025 | 149,55 | 152,15 | 147,75 | 148,98 | -0,22% | 14,00 |
| 19.12.2025 | 144,95 | 150,43 | 142,27 | 149,30 | 2,98% | 4,00 |
| 18.12.2025 | 146,30 | 147,50 | 143,65 | 144,98 | -0,82% | - |
| 17.12.2025 | 146,27 | 147,88 | 144,55 | 146,18 | -0,48% | - |
| 16.12.2025 | 149,00 | 149,98 | 144,23 | 146,88 | -1,79% | - |
| 15.12.2025 | 147,73 | 149,68 | 144,98 | 149,55 | 0,72% | 66,00 |
| 12.12.2025 | 147,38 | 149,15 | 146,15 | 148,48 | 0,46% | 100,00 |
| 11.12.2025 | 151,80 | 153,88 | 147,55 | 147,80 | -1,86% | 14,00 |
| 10.12.2025 | 151,25 | 151,25 | 142,77 | 150,60 | -1,62% | 333,00 |
| 09.12.2025 | 155,15 | 156,02 | 152,83 | 153,08 | -1,58% | 37,00 |
| 08.12.2025 | 155,73 | 156,65 | 153,80 | 155,52 | -0,35% | 157,00 |
| 05.12.2025 | 156,25 | 157,35 | 154,23 | 156,08 | 0,48% | 16,00 |
| 04.12.2025 | 155,05 | 156,88 | 153,55 | 155,33 | -0,30% | - |
| 03.12.2025 | 152,50 | 156,68 | 152,18 | 155,80 | 0,31% | 77,00 |
| 02.12.2025 | 153,15 | 155,33 | 150,38 | 155,33 | 1,77% | 142,00 |
| 01.12.2025 | 156,75 | 156,75 | 151,35 | 152,63 | -2,77% | 99,00 |
| 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 |