131,400€
9,50%
Echtzeit-Aktienkurs Biogen
Bid:
Ask:
Aktienkurse zur Biogen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.07.2025 | 114,70 | 115,88 | 113,08 | 114,88 | -0,71% | - |
| 10.07.2025 | 112,83 | 117,58 | 112,83 | 115,70 | 1,87% | 1,00 |
| 09.07.2025 | 114,70 | 117,55 | 112,90 | 113,58 | -0,98% | 37,00 |
| 08.07.2025 | 111,15 | 115,88 | 110,90 | 114,70 | 3,36% | 140,00 |
| 07.07.2025 | 111,78 | 113,33 | 110,30 | 110,98 | -1,22% | 249,00 |
| 04.07.2025 | 113,03 | 113,03 | 112,28 | 112,35 | -0,60% | 10,00 |
| 03.07.2025 | 112,83 | 114,23 | 112,33 | 113,03 | 0,13% | 14,00 |
| 02.07.2025 | 110,15 | 114,28 | 110,15 | 112,88 | 2,38% | 20,00 |
| 01.07.2025 | 106,55 | 114,40 | 105,68 | 110,25 | 3,45% | - |
| 30.06.2025 | 107,08 | 108,58 | 105,20 | 106,58 | -0,98% | - |
| 27.06.2025 | 108,48 | 109,20 | 107,28 | 107,63 | -0,76% | - |
| 26.06.2025 | 109,08 | 110,20 | 107,85 | 108,45 | -0,75% | - |
| 25.06.2025 | 108,80 | 109,83 | 108,00 | 109,28 | 0,44% | - |
| 24.06.2025 | 108,10 | 109,60 | 107,98 | 108,80 | 1,07% | 2,00 |
| 23.06.2025 | 110,40 | 111,25 | 106,83 | 107,65 | -2,45% | - |
| 20.06.2025 | 109,65 | 111,75 | 109,48 | 110,35 | 0,80% | - |
| 19.06.2025 | 110,23 | 110,58 | 109,45 | 109,48 | -0,73% | - |
| 18.06.2025 | 110,35 | 111,08 | 108,73 | 110,28 | -0,05% | 10,00 |
| 17.06.2025 | 113,10 | 113,35 | 110,20 | 110,33 | -2,63% | 20,00 |
| 16.06.2025 | 114,43 | 114,45 | 111,10 | 113,30 | 0,29% | - |
| 13.06.2025 | 114,23 | 115,13 | 112,68 | 112,98 | -1,09% | 2,00 |
| 12.06.2025 | 116,68 | 116,68 | 113,63 | 114,23 | -1,42% | 6,00 |
| 11.06.2025 | 119,08 | 119,38 | 115,73 | 115,88 | -2,26% | 1.132,00 |
| 10.06.2025 | 117,48 | 119,78 | 116,40 | 118,55 | 0,92% | - |
| 09.06.2025 | 116,80 | 118,95 | 116,43 | 117,48 | 0,53% | 8,00 |
| 06.06.2025 | 114,20 | 117,30 | 114,15 | 116,85 | 2,52% | 4,00 |
| 05.06.2025 | 115,63 | 116,43 | 112,78 | 113,98 | -1,43% | - |
| 04.06.2025 | 115,98 | 117,23 | 115,33 | 115,63 | -0,30% | 1.000,00 |
| 03.06.2025 | 114,65 | 118,33 | 113,90 | 115,98 | 1,22% | 50,00 |
| 02.06.2025 | 114,13 | 115,40 | 112,63 | 114,58 | 0,26% | 23,00 |
| 30.05.2025 | 116,33 | 118,08 | 114,25 | 114,28 | -2,16% | 32,00 |
| 29.05.2025 | 112,95 | 116,93 | 112,48 | 116,80 | 3,43% | 10,00 |
| 28.05.2025 | 113,30 | 114,90 | 112,28 | 112,93 | -0,33% | - |
| 27.05.2025 | 111,35 | 114,15 | 110,60 | 113,30 | 1,75% | 2,00 |
| 26.05.2025 | 110,93 | 111,65 | 110,30 | 111,35 | 0,56% | - |
| 23.05.2025 | 111,95 | 111,95 | 109,43 | 110,73 | -1,20% | - |
| 22.05.2025 | 111,95 | 113,30 | 111,08 | 112,08 | -0,07% | 17,00 |
| 21.05.2025 | 114,63 | 115,35 | 111,38 | 112,15 | -3,05% | - |
| 20.05.2025 | 114,50 | 116,48 | 114,50 | 115,68 | 0,43% | 84,00 |
| 19.05.2025 | 112,20 | 115,18 | 111,10 | 115,18 | 2,26% | 16,00 |
| 16.05.2025 | 110,45 | 112,75 | 109,40 | 112,63 | 1,97% | 41,00 |
| 15.05.2025 | 107,73 | 110,45 | 106,65 | 110,45 | 2,48% | 20,00 |