187,070€
0,53%
Echtzeit-Aktienkurs Biogen Inc.
Bid:
Ask:
Aktienkurse zur Biogen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 185,17 | 189,51 | 184,37 | 188,36 | 1,22% | 1,00 |
| 10.09.2026 | 181,15 | 186,53 | 179,88 | 186,09 | 2,29% | - |
| 09.09.2026 | 182,90 | 184,03 | 179,78 | 181,93 | -1,06% | - |
| 08.09.2026 | 190,54 | 190,77 | 181,41 | 183,87 | -3,51% | - |
| 07.09.2026 | 190,19 | 190,72 | 190,08 | 190,55 | 0,24% | 2,00 |
| 04.09.2026 | 193,53 | 193,75 | 189,35 | 190,10 | -1,14% | 1,00 |
| 03.09.2026 | 192,44 | 193,83 | 190,52 | 192,29 | 0,08% | - |
| 02.09.2026 | 186,15 | 194,63 | 184,23 | 192,14 | 3,12% | 25,00 |
| 01.09.2026 | 186,80 | 188,78 | 184,31 | 186,32 | -0,39% | - |
| 31.08.2026 | 188,39 | 189,31 | 185,16 | 187,05 | -0,83% | - |
| 28.08.2026 | 189,67 | 190,44 | 187,05 | 188,62 | -0,69% | - |
| 27.08.2026 | 189,71 | 190,64 | 186,63 | 189,94 | 0,13% | - |
| 26.08.2026 | 189,95 | 190,57 | 187,81 | 189,69 | 0,12% | - |
| 25.08.2026 | 187,09 | 190,84 | 184,37 | 189,46 | 1,28% | 13,00 |
| 24.08.2026 | 186,36 | 187,89 | 183,28 | 187,07 | 0,72% | - |
| 21.08.2026 | 183,69 | 187,65 | 180,26 | 185,74 | 1,02% | 12,00 |
| 20.08.2026 | 189,74 | 190,92 | 183,46 | 183,86 | -3,17% | - |
| 19.08.2026 | 183,93 | 190,10 | 182,60 | 189,88 | 2,89% | 1,00 |
| 18.08.2026 | 181,50 | 184,84 | 178,41 | 184,54 | 1,91% | 1,00 |
| 17.08.2026 | 182,58 | 182,58 | 178,93 | 181,09 | -0,15% | - |
| 14.08.2026 | 182,26 | 183,27 | 179,95 | 181,36 | -0,21% | 1,00 |
| 13.08.2026 | 179,98 | 186,66 | 179,97 | 181,74 | 0,42% | 70,00 |
| 12.08.2026 | 177,66 | 181,49 | 174,79 | 180,98 | 2,02% | - |
| 11.08.2026 | 180,04 | 180,18 | 176,51 | 177,39 | -1,04% | 25,00 |
| 10.08.2026 | 180,61 | 181,88 | 178,77 | 179,25 | -0,26% | - |
| 07.08.2026 | 178,60 | 179,71 | 176,74 | 179,71 | 0,31% | - |
| 06.08.2026 | 180,14 | 181,49 | 175,40 | 179,15 | 0,44% | - |
| 05.08.2026 | 180,86 | 183,67 | 178,24 | 178,37 | -1,77% | 15,00 |
| 04.08.2026 | 173,88 | 181,77 | 172,53 | 181,58 | 3,58% | - |
| 03.08.2026 | 176,67 | 177,37 | 173,25 | 175,31 | -0,64% | 10,00 |
| 31.07.2026 | 179,56 | 181,81 | 176,44 | 176,44 | -2,24% | - |
| 30.07.2026 | 184,90 | 184,90 | 176,48 | 180,48 | -0,87% | - |
| 29.07.2026 | 182,39 | 191,79 | 178,00 | 182,06 | 0,44% | 5,00 |
| 28.07.2026 | 175,33 | 181,53 | 174,95 | 181,27 | 2,60% | 1,00 |
| 27.07.2026 | 177,66 | 179,65 | 176,12 | 176,67 | -0,75% | 1,00 |
| 24.07.2026 | 176,34 | 178,66 | 174,56 | 178,00 | 0,34% | - |
| 23.07.2026 | 173,27 | 179,02 | 172,36 | 177,40 | 2,17% | 69,00 |
| 22.07.2026 | 177,72 | 178,66 | 173,58 | 173,63 | -2,43% | 2,00 |
| 21.07.2026 | 174,53 | 178,27 | 173,87 | 177,96 | 0,99% | - |
| 20.07.2026 | 179,21 | 185,01 | 176,21 | 176,21 | -2,16% | 2,00 |
| 17.07.2026 | 181,34 | 188,62 | 177,99 | 180,10 | -1,63% | - |
| 16.07.2026 | 172,04 | 183,14 | 168,96 | 183,09 | 6,39% | 30,00 |
| 15.07.2026 | 168,07 | 173,08 | 163,12 | 172,09 | 1,80% | 107,00 |
| 14.07.2026 | 184,55 | 184,82 | 165,61 | 169,04 | -8,16% | 173,00 |
| 13.07.2026 | 174,45 | 184,44 | 170,44 | 184,05 | 5,36% | 190,00 |
| 10.07.2026 | 174,02 | 175,30 | 170,75 | 174,69 | -0,06% | - |
| 09.07.2026 | 175,30 | 177,44 | 171,68 | 174,80 | -1,88% | 65,00 |
| 08.07.2026 | 180,26 | 180,96 | 174,65 | 178,15 | -1,73% | 92,00 |
| 07.07.2026 | 182,20 | 185,35 | 180,58 | 181,29 | -2,15% | 151,00 |
| 06.07.2026 | 188,31 | 191,50 | 183,76 | 185,27 | -1,35% | 51,00 |
| 03.07.2026 | 189,02 | 189,88 | 187,77 | 187,80 | -0,55% | 3,00 |
| 02.07.2026 | 184,57 | 191,39 | 181,82 | 188,84 | 2,14% | 188,00 |
| 01.07.2026 | 189,11 | 189,61 | 184,38 | 184,88 | -2,74% | 4,00 |
| 30.06.2026 | 188,89 | 191,79 | 186,52 | 190,08 | 0,62% | 21,00 |
| 29.06.2026 | 190,69 | 191,59 | 187,37 | 188,90 | 0,22% | 6,00 |
| 26.06.2026 | 177,64 | 188,76 | 175,05 | 188,48 | 6,37% | 103,00 |
| 25.06.2026 | 177,06 | 181,59 | 174,71 | 177,20 | -0,09% | 17,00 |
| 24.06.2026 | 173,19 | 177,95 | 173,19 | 177,36 | 0,65% | - |
| 23.06.2026 | 174,75 | 176,81 | 172,42 | 176,22 | 1,07% | - |
| 22.06.2026 | 171,07 | 174,79 | 170,12 | 174,35 | 2,03% | 101,00 |
| 19.06.2026 | 171,29 | 171,59 | 170,86 | 170,88 | 0,54% | - |
| 18.06.2026 | 172,73 | 174,99 | 168,45 | 169,96 | -1,94% | - |
| 17.06.2026 | 168,91 | 174,02 | 167,86 | 173,33 | 2,99% | - |
| 16.06.2026 | 171,39 | 172,63 | 167,33 | 168,29 | -1,50% | 8,00 |
| 15.06.2026 | 172,95 | 174,70 | 168,87 | 170,86 | -1,16% | 4,00 |
| 12.06.2026 | 172,32 | 175,64 | 172,32 | 172,87 | 0,02% | - |
| 11.06.2026 | 168,38 | 173,35 | 168,38 | 172,83 | 1,95% | - |
| 10.06.2026 | 172,32 | 174,57 | 169,22 | 169,53 | -1,18% | - |
| 09.06.2026 | 166,92 | 172,02 | 166,15 | 171,55 | 2,68% | - |
| 08.06.2026 | 169,90 | 174,00 | 166,70 | 167,08 | -1,51% | - |
| 05.06.2026 | 169,21 | 173,45 | 167,79 | 169,64 | -0,37% | - |
| 04.06.2026 | 168,99 | 172,79 | 166,58 | 170,27 | 1,46% | - |
| 03.06.2026 | 162,31 | 167,84 | 159,89 | 167,82 | 3,20% | - |
| 02.06.2026 | 165,29 | 165,72 | 158,87 | 162,61 | -1,67% | 1,00 |
| 01.06.2026 | 168,11 | 169,18 | 165,05 | 165,38 | -2,00% | 32,00 |
| 29.05.2026 | 169,34 | 170,16 | 167,52 | 168,76 | -0,48% | - |
| 28.05.2026 | 170,49 | 171,09 | 166,91 | 169,57 | -0,58% | - |
| 27.05.2026 | 165,39 | 171,51 | 164,76 | 170,56 | 2,45% | - |
| 26.05.2026 | 166,62 | 168,11 | 165,50 | 166,48 | -0,25% | - |
| 25.05.2026 | 166,19 | 167,70 | 166,19 | 166,90 | 0,22% | - |
| 22.05.2026 | 163,11 | 167,77 | 160,18 | 166,54 | 2,01% | 10,00 |
| 21.05.2026 | 161,18 | 163,73 | 160,71 | 163,26 | 0,33% | - |
| 20.05.2026 | 164,29 | 166,44 | 160,59 | 162,73 | -1,03% | 10,00 |
| 19.05.2026 | 163,02 | 166,41 | 162,40 | 164,43 | -0,09% | - |
| 18.05.2026 | 165,56 | 168,27 | 162,66 | 164,57 | -0,80% | 2,00 |
| 15.05.2026 | 165,78 | 167,61 | 163,88 | 165,89 | 1,00% | 16,00 |
| 14.05.2026 | 175,00 | 192,25 | 162,53 | 164,24 | -6,13% | 90,00 |
| 13.05.2026 | 170,78 | 175,74 | 169,56 | 174,97 | 1,97% | 17,00 |
| 12.05.2026 | 168,05 | 172,46 | 165,74 | 171,59 | 2,11% | - |
| 11.05.2026 | 164,35 | 170,00 | 163,42 | 168,05 | 2,59% | 37,00 |
| 08.05.2026 | 162,65 | 165,75 | 159,84 | 163,80 | 1,07% | 99,00 |
| 07.05.2026 | 161,68 | 163,18 | 160,66 | 162,07 | 0,19% | - |
| 06.05.2026 | 159,36 | 162,53 | 159,34 | 161,77 | 0,14% | 10,00 |
| 05.05.2026 | 160,12 | 162,05 | 159,17 | 161,54 | 1,05% | 1,00 |
| 04.05.2026 | 159,60 | 160,85 | 158,44 | 159,86 | 0,04% | 1,00 |
| 30.04.2026 | 165,69 | 167,40 | 159,50 | 159,80 | -4,22% | - |
| 29.04.2026 | 156,56 | 167,63 | 151,05 | 166,84 | 6,77% | - |
| 28.04.2026 | 154,16 | 157,43 | 153,74 | 156,26 | 1,80% | - |
| 27.04.2026 | 157,29 | 158,03 | 153,44 | 153,49 | -2,43% | - |
| 24.04.2026 | 160,85 | 161,58 | 156,34 | 157,31 | -2,10% | - |