140,425€
-1,23%
Echtzeit-Aktienkurs Biogen Inc.
Bid:
Ask:
Aktienkurse zur Biogen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 149,70 | 150,20 | 147,40 | 148,60 | -0,72% | - |
| 09.12.2024 | 149,55 | 151,75 | 147,25 | 149,68 | 0,02% | - |
| 06.12.2024 | 149,95 | 152,02 | 148,83 | 149,65 | -0,20% | 103,00 |
| 05.12.2024 | 154,35 | 154,35 | 149,77 | 149,95 | -2,85% | 119,00 |
| 04.12.2024 | 153,25 | 154,77 | 151,18 | 154,35 | -0,11% | 26,00 |
| 03.12.2024 | 156,43 | 157,18 | 152,75 | 154,52 | -1,21% | 34,00 |
| 02.12.2024 | 152,65 | 157,43 | 152,38 | 156,43 | 2,91% | 108,00 |
| 29.11.2024 | 152,75 | 153,30 | 150,15 | 152,00 | -0,49% | 2,00 |
| 28.11.2024 | 150,65 | 153,23 | 150,65 | 152,75 | 1,38% | - |
| 27.11.2024 | 150,63 | 152,20 | 149,68 | 150,68 | 0,12% | 47,00 |
| 26.11.2024 | 152,00 | 152,27 | 148,90 | 150,50 | -0,99% | 22,00 |
| 25.11.2024 | 152,15 | 153,75 | 150,75 | 152,00 | -0,10% | 70,00 |
| 22.11.2024 | 151,55 | 153,48 | 150,52 | 152,15 | 0,43% | 3,00 |
| 21.11.2024 | 148,85 | 151,77 | 147,20 | 151,50 | 2,26% | 18,00 |
| 20.11.2024 | 147,90 | 148,45 | 145,98 | 148,15 | 0,17% | 27,00 |
| 19.11.2024 | 149,00 | 150,40 | 146,55 | 147,90 | -0,75% | 112,00 |
| 18.11.2024 | 152,05 | 154,55 | 148,43 | 149,02 | -1,97% | 10,00 |
| 15.11.2024 | 156,23 | 159,98 | 151,40 | 152,02 | -2,69% | 1.107,00 |
| 14.11.2024 | 158,10 | 166,10 | 154,98 | 156,23 | -1,20% | 113,00 |
| 13.11.2024 | 159,27 | 159,27 | 156,75 | 158,13 | -0,74% | 23,00 |
| 12.11.2024 | 161,18 | 162,88 | 158,08 | 159,30 | -1,16% | 106,00 |
| 11.11.2024 | 161,27 | 163,48 | 160,63 | 161,18 | -0,08% | - |
| 08.11.2024 | 160,55 | 162,83 | 159,93 | 161,30 | 0,55% | - |
| 07.11.2024 | 162,95 | 163,70 | 159,85 | 160,43 | -1,55% | - |
| 06.11.2024 | 164,45 | 168,68 | 161,52 | 162,95 | -0,31% | 56,00 |
| 05.11.2024 | 160,33 | 163,50 | 156,55 | 163,45 | 1,95% | 94,00 |
| 04.11.2024 | 160,27 | 162,10 | 156,93 | 160,33 | 0,20% | 4,00 |
| 01.11.2024 | 160,15 | 161,93 | 159,33 | 160,00 | -0,08% | 111,00 |
| 31.10.2024 | 167,38 | 167,60 | 158,52 | 160,13 | -4,33% | 40,00 |
| 30.10.2024 | 172,83 | 174,27 | 164,05 | 167,38 | -2,25% | 50,00 |
| 29.10.2024 | 170,85 | 173,52 | 169,50 | 171,23 | 0,22% | 15,00 |
| 28.10.2024 | 169,55 | 171,58 | 168,33 | 170,85 | 0,96% | 10,00 |
| 25.10.2024 | 170,48 | 173,40 | 167,90 | 169,23 | -0,72% | 32,00 |
| 24.10.2024 | 169,25 | 171,95 | 169,25 | 170,45 | 0,72% | 10,00 |
| 23.10.2024 | 172,40 | 172,93 | 169,15 | 169,23 | -1,86% | 30,00 |
| 22.10.2024 | 171,60 | 172,68 | 169,27 | 172,43 | 0,48% | - |
| 21.10.2024 | 174,95 | 175,83 | 170,33 | 171,60 | -1,94% | - |
| 18.10.2024 | 175,02 | 176,10 | 173,25 | 175,00 | -0,01% | - |
| 17.10.2024 | 173,98 | 176,20 | 173,40 | 175,02 | 0,60% | - |
| 16.10.2024 | 175,88 | 176,48 | 173,95 | 173,98 | -1,15% | 40,00 |
| 15.10.2024 | 174,35 | 178,13 | 174,35 | 176,00 | 0,95% | - |
| 14.10.2024 | 172,20 | 175,90 | 171,15 | 174,35 | 1,26% | - |
| 11.10.2024 | 172,43 | 173,23 | 170,85 | 172,18 | -0,16% | - |
| 10.10.2024 | 169,80 | 172,80 | 168,38 | 172,45 | 1,56% | - |
| 09.10.2024 | 166,05 | 170,00 | 165,65 | 169,80 | 2,14% | 15,00 |
| 08.10.2024 | 168,20 | 168,20 | 165,23 | 166,25 | -1,14% | 6,00 |
| 07.10.2024 | 168,75 | 169,45 | 166,38 | 168,18 | -0,74% | 10,00 |
| 04.10.2024 | 167,52 | 169,98 | 167,35 | 169,43 | 1,12% | - |
| 03.10.2024 | 170,90 | 172,73 | 166,45 | 167,55 | -2,19% | - |
| 02.10.2024 | 172,40 | 173,38 | 170,40 | 171,30 | -0,64% | 3,00 |
| 01.10.2024 | 174,08 | 175,88 | 172,23 | 172,40 | -1,00% | - |
| 30.09.2024 | 174,27 | 175,58 | 172,25 | 174,15 | -0,14% | 40,00 |
| 27.09.2024 | 173,20 | 177,05 | 173,05 | 174,40 | 0,71% | 36,00 |
| 26.09.2024 | 169,85 | 173,38 | 169,65 | 173,18 | 1,51% | 30,00 |
| 25.09.2024 | 173,63 | 174,43 | 169,88 | 170,60 | -1,74% | 78,00 |
| 24.09.2024 | 177,18 | 181,38 | 173,27 | 173,63 | -1,96% | 14,00 |
| 23.09.2024 | 178,40 | 180,08 | 176,05 | 177,10 | -0,49% | - |
| 20.09.2024 | 180,48 | 180,60 | 176,45 | 177,98 | -1,32% | - |
| 19.09.2024 | 179,65 | 183,45 | 178,20 | 180,35 | 1,23% | - |
| 18.09.2024 | 178,38 | 179,23 | 176,70 | 178,15 | 0,00% | - |
| 17.09.2024 | 179,25 | 182,30 | 177,27 | 178,15 | -0,64% | 15,00 |
| 16.09.2024 | 176,48 | 179,45 | 175,05 | 179,30 | 1,53% | 75,00 |
| 13.09.2024 | 178,15 | 179,18 | 173,88 | 176,60 | -1,20% | 2,00 |
| 12.09.2024 | 181,13 | 181,25 | 176,50 | 178,75 | -1,31% | - |
| 11.09.2024 | 182,08 | 182,35 | 178,13 | 181,13 | -0,52% | 5,00 |
| 10.09.2024 | 180,60 | 182,40 | 179,73 | 182,08 | 0,89% | 24,00 |
| 09.09.2024 | 181,02 | 183,27 | 179,55 | 180,48 | -0,39% | 13,00 |
| 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 |