105,450€
Echtzeit-Aktienkurs Biogen
Bid:
Ask:
Aktienkurse zur Biogen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 105,45 | 106,83 | 104,73 | 105,00 | -0,43% | 2,00 |
| 08.05.2025 | 101,90 | 106,75 | 101,90 | 105,45 | 1,79% | 203,00 |
| 07.05.2025 | 103,30 | 104,15 | 102,30 | 103,60 | 0,78% | 120,00 |
| 06.05.2025 | 108,03 | 108,48 | 101,88 | 102,80 | -4,46% | 6,00 |
| 05.05.2025 | 109,30 | 110,03 | 107,35 | 107,60 | -1,42% | 135,00 |
| 02.05.2025 | 107,15 | 109,45 | 106,30 | 109,15 | 2,15% | 32,00 |
| 30.04.2025 | 105,55 | 107,10 | 104,50 | 106,85 | 1,18% | - |
| 29.04.2025 | 104,53 | 106,40 | 102,63 | 105,60 | 1,29% | 15,00 |
| 28.04.2025 | 104,13 | 105,70 | 103,10 | 104,25 | -0,33% | - |
| 25.04.2025 | 105,20 | 105,83 | 103,20 | 104,60 | -0,31% | 15,00 |
| 24.04.2025 | 104,20 | 105,60 | 103,55 | 104,93 | 0,50% | - |
| 23.04.2025 | 104,10 | 106,75 | 103,23 | 104,40 | 0,34% | 30,00 |
| 22.04.2025 | 101,65 | 104,38 | 100,98 | 104,05 | -0,17% | 8,00 |
| 17.04.2025 | 102,08 | 104,40 | 101,03 | 104,23 | 2,99% | 70,00 |
| 16.04.2025 | 103,70 | 105,90 | 100,75 | 101,20 | -2,41% | 357,00 |
| 15.04.2025 | 105,10 | 106,33 | 103,35 | 103,70 | -1,24% | 200,00 |
| 14.04.2025 | 103,40 | 105,55 | 101,40 | 105,00 | 3,45% | 85,00 |
| 11.04.2025 | 100,17 | 103,63 | 98,49 | 101,50 | 0,17% | 10,00 |
| 10.04.2025 | 109,08 | 110,13 | 98,45 | 101,33 | -8,01% | 51,00 |
| 09.04.2025 | 104,10 | 110,63 | 98,00 | 110,15 | 5,96% | 168,00 |
| 08.04.2025 | 108,63 | 112,65 | 103,08 | 103,95 | -4,72% | 210,00 |
| 07.04.2025 | 112,20 | 112,98 | 107,33 | 109,10 | -2,94% | 180,00 |
| 04.04.2025 | 118,43 | 118,50 | 112,25 | 112,40 | -5,21% | 25,00 |
| 03.04.2025 | 119,20 | 120,93 | 115,88 | 118,58 | -2,00% | 28,00 |
| 02.04.2025 | 122,28 | 123,85 | 118,50 | 121,00 | -1,16% | 7,00 |
| 01.04.2025 | 126,20 | 127,33 | 122,05 | 122,43 | -3,34% | 2,00 |
| 31.03.2025 | 127,60 | 128,27 | 124,63 | 126,65 | -0,78% | 20,00 |
| 28.03.2025 | 131,30 | 131,30 | 127,65 | 127,65 | -1,79% | 86,00 |
| 27.03.2025 | 132,45 | 133,60 | 129,23 | 129,98 | -1,87% | 200,00 |
| 26.03.2025 | 129,02 | 132,98 | 129,02 | 132,45 | 1,69% | - |
| 25.03.2025 | 131,73 | 131,73 | 128,48 | 130,25 | -0,69% | - |
| 24.03.2025 | 129,58 | 133,52 | 129,58 | 131,15 | 0,67% | 156,00 |
| 21.03.2025 | 130,27 | 131,25 | 129,35 | 130,27 | -0,13% | 103,00 |
| 20.03.2025 | 129,70 | 131,95 | 129,70 | 130,45 | 0,52% | 23,00 |
| 19.03.2025 | 130,77 | 132,23 | 129,35 | 129,77 | -0,67% | 490,00 |
| 18.03.2025 | 131,43 | 133,63 | 130,52 | 130,65 | -0,55% | 100,00 |
| 17.03.2025 | 127,63 | 131,73 | 127,40 | 131,38 | 2,76% | 200,00 |
| 14.03.2025 | 129,33 | 129,85 | 127,38 | 127,85 | -1,06% | 103,00 |
| 13.03.2025 | 128,35 | 132,30 | 128,00 | 129,23 | 0,53% | 79,00 |
| 12.03.2025 | 131,60 | 132,88 | 128,35 | 128,55 | -2,30% | 25,00 |
| 11.03.2025 | 139,30 | 140,13 | 130,05 | 131,58 | -5,46% | - |
| 10.03.2025 | 139,40 | 144,98 | 136,23 | 139,18 | 0,36% | 142,00 |
| 07.03.2025 | 137,02 | 142,48 | 134,10 | 138,68 | 1,54% | 177,00 |
| 06.03.2025 | 133,23 | 136,88 | 131,00 | 136,58 | 2,44% | 479,00 |
| 05.03.2025 | 134,25 | 135,05 | 131,70 | 133,33 | -0,82% | - |
| 04.03.2025 | 135,15 | 140,50 | 133,38 | 134,43 | -0,61% | 121,00 |
| 03.03.2025 | 135,43 | 136,27 | 133,60 | 135,25 | -0,06% | 250,00 |
| 28.02.2025 | 135,13 | 137,93 | 133,08 | 135,33 | 0,63% | 7,00 |
| 27.02.2025 | 133,48 | 137,20 | 133,48 | 134,48 | 0,37% | 10,00 |
| 26.02.2025 | 136,43 | 137,52 | 132,58 | 133,98 | -1,81% | 23,00 |
| 25.02.2025 | 134,98 | 138,65 | 131,20 | 136,45 | 1,07% | 45,00 |
| 24.02.2025 | 134,33 | 137,68 | 133,20 | 135,00 | 0,32% | 125,00 |
| 21.02.2025 | 130,52 | 135,25 | 130,52 | 134,58 | 3,12% | 113,00 |
| 20.02.2025 | 130,83 | 132,75 | 130,20 | 130,50 | -0,36% | 40,00 |
| 19.02.2025 | 130,77 | 132,90 | 129,73 | 130,98 | 0,15% | 301,00 |
| 18.02.2025 | 132,93 | 133,63 | 130,20 | 130,77 | -1,60% | 56,00 |
| 17.02.2025 | 130,85 | 133,40 | 130,85 | 132,90 | 1,43% | 165,00 |
| 14.02.2025 | 131,45 | 135,05 | 129,63 | 131,02 | -0,95% | 81,00 |
| 13.02.2025 | 126,68 | 133,27 | 126,68 | 132,27 | 2,98% | 30,00 |
| 12.02.2025 | 134,77 | 143,08 | 124,25 | 128,45 | -4,52% | 254,00 |
| 11.02.2025 | 138,30 | 140,25 | 133,93 | 134,52 | -2,61% | - |
| 10.02.2025 | 136,83 | 138,27 | 135,77 | 138,13 | 0,89% | 8,00 |
| 07.02.2025 | 136,83 | 138,45 | 135,63 | 136,90 | -0,11% | 40,00 |
| 06.02.2025 | 141,13 | 141,93 | 136,48 | 137,05 | -1,93% | 100,00 |
| 05.02.2025 | 136,75 | 140,95 | 135,55 | 139,75 | 1,86% | 30,00 |
| 04.02.2025 | 138,08 | 138,77 | 136,43 | 137,20 | -0,80% | 9,00 |
| 03.02.2025 | 137,75 | 140,30 | 137,75 | 138,30 | -0,31% | 4,00 |
| 31.01.2025 | 140,73 | 141,63 | 137,43 | 138,73 | -1,23% | 92,00 |
| 30.01.2025 | 137,90 | 141,70 | 137,90 | 140,45 | 1,26% | 4,00 |
| 29.01.2025 | 139,45 | 141,60 | 137,90 | 138,70 | -0,56% | 21,00 |
| 28.01.2025 | 141,60 | 143,40 | 139,02 | 139,48 | -1,67% | - |
| 27.01.2025 | 139,52 | 142,52 | 137,18 | 141,85 | 1,81% | 51,00 |
| 24.01.2025 | 137,95 | 139,38 | 135,25 | 139,33 | 1,05% | - |
| 23.01.2025 | 136,48 | 139,33 | 134,43 | 137,88 | 0,57% | 10,00 |
| 22.01.2025 | 136,23 | 137,38 | 134,27 | 137,10 | 1,44% | 2,00 |
| 21.01.2025 | 135,45 | 137,02 | 134,80 | 135,15 | -0,22% | 73,00 |
| 20.01.2025 | 137,43 | 137,43 | 131,83 | 135,45 | -0,91% | 106,00 |
| 17.01.2025 | 137,25 | 139,68 | 136,10 | 136,70 | -0,31% | 2,00 |
| 16.01.2025 | 136,30 | 138,27 | 136,02 | 137,13 | 0,15% | 165,00 |
| 15.01.2025 | 139,25 | 141,65 | 136,88 | 136,93 | -1,35% | 33,00 |
| 14.01.2025 | 146,55 | 146,98 | 138,20 | 138,80 | -5,64% | 3,00 |
| 13.01.2025 | 145,15 | 147,30 | 142,95 | 147,10 | 1,13% | 7,00 |
| 10.01.2025 | 145,52 | 147,13 | 144,02 | 145,45 | -0,12% | - |
| 09.01.2025 | 147,20 | 147,20 | 145,48 | 145,63 | -0,29% | - |
| 08.01.2025 | 148,10 | 148,98 | 145,93 | 146,05 | -1,42% | 80,00 |
| 07.01.2025 | 147,55 | 150,68 | 146,93 | 148,15 | 0,34% | 3,00 |
| 06.01.2025 | 147,40 | 148,70 | 146,00 | 147,65 | 0,10% | 180,00 |
| 03.01.2025 | 146,10 | 148,43 | 145,48 | 147,50 | 0,96% | - |
| 02.01.2025 | 145,40 | 149,75 | 145,40 | 146,10 | 1,02% | 134,00 |
| 30.12.2024 | 145,15 | 145,60 | 144,30 | 144,63 | 0,57% | 186,00 |
| 27.12.2024 | 143,88 | 144,27 | 142,35 | 143,80 | 0,16% | 25,00 |
| 23.12.2024 | 140,10 | 144,10 | 140,05 | 143,58 | 2,52% | 22,00 |
| 20.12.2024 | 142,20 | 142,23 | 139,45 | 140,05 | -1,49% | 113,00 |
| 19.12.2024 | 141,83 | 143,00 | 139,68 | 142,18 | 0,28% | 44,00 |
| 18.12.2024 | 144,65 | 144,65 | 140,63 | 141,77 | -1,99% | 44,00 |
| 17.12.2024 | 143,23 | 146,40 | 142,40 | 144,65 | 0,99% | 88,00 |
| 16.12.2024 | 143,63 | 144,80 | 141,43 | 143,23 | -0,17% | 248,00 |
| 13.12.2024 | 149,40 | 149,40 | 142,88 | 143,48 | -3,97% | 172,00 |
| 12.12.2024 | 150,05 | 150,80 | 148,10 | 149,40 | -0,53% | 24,00 |
| 11.12.2024 | 148,50 | 150,70 | 146,48 | 150,20 | 1,08% | 59,00 |