154,220$
10,09%
Echtzeit-Aktienkurs Biogen
Bid:
Ask:
Aktienkurse zur Biogen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 140,82 | 154,44 | 140,70 | 154,22 | 10,09% | 4.012.952,00 |
| 30.09.2025 | 138,46 | 141,04 | 136,94 | 140,08 | 1,13% | 1.368.375,00 |
| 29.09.2025 | 137,49 | 138,80 | 135,39 | 138,52 | 0,84% | 1.271.568,00 |
| 26.09.2025 | 136,79 | 138,00 | 135,81 | 137,37 | 1,25% | 1.674.150,00 |
| 25.09.2025 | 138,40 | 140,67 | 135,41 | 135,67 | -1,45% | 1.258.204,00 |
| 24.09.2025 | 138,52 | 139,28 | 136,20 | 137,67 | -1,18% | 1.306.683,00 |
| 23.09.2025 | 140,27 | 141,38 | 138,73 | 139,31 | -0,96% | 1.085.786,00 |
| 22.09.2025 | 142,12 | 142,64 | 140,02 | 140,66 | -1,29% | 1.433.230,00 |
| 19.09.2025 | 143,96 | 144,43 | 141,49 | 142,50 | -0,91% | 3.735.673,00 |
| 18.09.2025 | 146,30 | 146,45 | 143,37 | 143,81 | -0,73% | 1.508.537,00 |
| 17.09.2025 | 143,48 | 146,68 | 143,39 | 144,87 | 0,83% | 1.430.350,00 |
| 16.09.2025 | 143,51 | 147,23 | 143,02 | 143,68 | 0,25% | 1.933.238,00 |
| 15.09.2025 | 144,82 | 145,99 | 141,12 | 143,32 | -1,06% | 1.425.227,00 |
| 12.09.2025 | 148,08 | 150,28 | 144,84 | 144,86 | -2,67% | 1.809.996,00 |
| 11.09.2025 | 143,47 | 149,07 | 142,86 | 148,84 | 4,37% | 1.710.046,00 |
| 10.09.2025 | 143,00 | 143,45 | 139,54 | 142,61 | -0,69% | 1.274.229,00 |
| 09.09.2025 | 141,16 | 143,74 | 140,51 | 143,60 | 1,59% | 1.472.585,00 |
| 08.09.2025 | 140,00 | 143,23 | 137,20 | 141,35 | 0,48% | 1.515.754,00 |
| 05.09.2025 | 140,13 | 144,20 | 139,96 | 140,67 | 0,52% | 1.549.248,00 |
| 04.09.2025 | 141,78 | 142,28 | 137,14 | 139,94 | -1,19% | 1.519.319,00 |
| 03.09.2025 | 139,56 | 145,27 | 139,56 | 141,62 | 1,43% | 2.243.407,00 |
| 02.09.2025 | 133,55 | 140,06 | 133,53 | 139,63 | 5,60% | 2.415.338,00 |
| 29.08.2025 | 132,50 | 133,48 | 131,52 | 132,22 | -0,32% | 1.083.013,00 |
| 28.08.2025 | 136,36 | 136,36 | 132,04 | 132,65 | -2,72% | 1.537.833,00 |
| 27.08.2025 | 136,00 | 138,50 | 135,79 | 136,36 | -0,26% | 1.401.808,00 |
| 26.08.2025 | 135,85 | 136,91 | 135,22 | 136,72 | 0,26% | 1.555.552,00 |
| 25.08.2025 | 139,01 | 139,75 | 136,14 | 136,36 | -2,12% | 839.755,00 |
| 22.08.2025 | 140,41 | 142,32 | 138,65 | 139,31 | 0,14% | 1.189.919,00 |
| 21.08.2025 | 138,26 | 140,20 | 137,59 | 139,12 | 0,09% | 1.053.456,00 |
| 20.08.2025 | 139,10 | 140,50 | 137,77 | 138,99 | 0,09% | 1.278.850,00 |
| 19.08.2025 | 136,37 | 139,58 | 136,02 | 138,86 | 2,17% | 1.440.343,00 |
| 18.08.2025 | 140,00 | 141,18 | 135,74 | 135,91 | -1,94% | 1.788.782,00 |
| 15.08.2025 | 136,16 | 138,83 | 135,88 | 138,60 | 2,71% | 1.641.768,00 |
| 14.08.2025 | 134,51 | 135,23 | 132,16 | 134,94 | -0,18% | 1.168.614,00 |
| 13.08.2025 | 129,62 | 135,38 | 129,40 | 135,19 | 4,86% | 1.521.588,00 |
| 12.08.2025 | 128,47 | 131,10 | 128,25 | 128,93 | 0,73% | 1.110.547,00 |
| 11.08.2025 | 131,16 | 133,73 | 127,71 | 128,00 | -2,04% | 1.056.876,00 |
| 08.08.2025 | 127,50 | 131,26 | 127,00 | 130,67 | 2,29% | 1.242.923,00 |
| 07.08.2025 | 130,02 | 130,68 | 127,65 | 127,75 | -1,23% | 1.702.436,00 |
| 06.08.2025 | 132,42 | 132,67 | 128,90 | 129,34 | -2,67% | 1.521.816,00 |
| 05.08.2025 | 131,91 | 134,16 | 131,57 | 132,89 | 0,52% | 1.358.052,00 |
| 04.08.2025 | 132,33 | 133,98 | 130,39 | 132,20 | 0,19% | 1.809.176,00 |
| 01.08.2025 | 128,96 | 132,90 | 124,56 | 131,95 | 3,09% | 2.781.499,00 |
| 31.07.2025 | 133,00 | 135,43 | 127,24 | 128,00 | 1,07% | 3.237.929,00 |
| 30.07.2025 | 128,56 | 129,78 | 125,97 | 126,64 | -0,99% | 1.881.973,00 |
| 29.07.2025 | 128,54 | 129,26 | 127,60 | 127,90 | -1,07% | 1.108.169,00 |
| 28.07.2025 | 131,35 | 131,85 | 128,43 | 129,28 | -1,70% | 1.045.384,00 |
| 25.07.2025 | 133,05 | 133,05 | 130,13 | 131,52 | -0,81% | 967.527,00 |
| 24.07.2025 | 130,78 | 132,65 | 130,00 | 132,59 | 1,23% | 1.229.225,00 |
| 23.07.2025 | 129,44 | 131,25 | 128,36 | 130,98 | 2,45% | 1.125.195,00 |
| 22.07.2025 | 123,38 | 127,94 | 123,38 | 127,85 | 4,21% | 1.303.252,00 |
| 21.07.2025 | 124,98 | 125,42 | 121,05 | 122,68 | -1,85% | 1.397.965,00 |
| 18.07.2025 | 129,37 | 129,58 | 124,68 | 124,99 | -2,88% | 1.511.439,00 |
| 17.07.2025 | 128,18 | 129,21 | 127,31 | 128,69 | 0,18% | 1.150.178,00 |
| 16.07.2025 | 128,50 | 129,51 | 127,42 | 128,46 | 0,75% | 1.232.736,00 |
| 15.07.2025 | 132,96 | 133,36 | 127,47 | 127,50 | -4,21% | 1.244.863,00 |
| 14.07.2025 | 133,56 | 134,21 | 132,40 | 133,11 | -0,82% | 682.120,00 |
| 11.07.2025 | 133,49 | 134,59 | 132,37 | 134,21 | -0,83% | 1.044.543,00 |
| 10.07.2025 | 133,45 | 137,19 | 132,77 | 135,33 | 1,74% | 991.435,00 |
| 09.07.2025 | 134,56 | 137,84 | 131,67 | 133,02 | -1,07% | 1.528.015,00 |
| 08.07.2025 | 130,32 | 135,58 | 130,32 | 134,46 | 3,33% | 1.340.284,00 |
| 07.07.2025 | 132,10 | 133,20 | 129,08 | 130,13 | -2,06% | 1.072.709,00 |
| 03.07.2025 | 133,49 | 134,42 | 132,21 | 132,87 | -0,24% | 633.328,00 |
| 02.07.2025 | 130,00 | 134,63 | 129,85 | 133,19 | 2,40% | 1.466.440,00 |
| 01.07.2025 | 124,94 | 134,75 | 124,94 | 130,07 | 3,57% | 1.916.327,00 |
| 30.06.2025 | 126,30 | 126,53 | 123,90 | 125,59 | -0,39% | 1.138.806,00 |
| 27.06.2025 | 127,20 | 128,25 | 125,60 | 126,08 | -0,66% | 1.083.285,00 |
| 26.06.2025 | 127,89 | 129,27 | 126,46 | 126,92 | -0,31% | 862.171,00 |
| 25.06.2025 | 126,30 | 127,98 | 125,13 | 127,31 | 0,79% | 1.095.574,00 |
| 24.06.2025 | 125,57 | 127,36 | 125,02 | 126,31 | 1,24% | 938.022,00 |
| 23.06.2025 | 126,90 | 127,68 | 123,21 | 124,76 | -1,79% | 1.164.888,00 |
| 20.06.2025 | 127,96 | 128,64 | 126,12 | 127,04 | 0,40% | 2.156.755,00 |
| 18.06.2025 | 127,06 | 127,88 | 125,24 | 126,54 | -0,02% | 2.331.174,00 |
| 17.06.2025 | 130,27 | 130,70 | 126,49 | 126,56 | -3,42% | 1.142.673,00 |
| 16.06.2025 | 131,49 | 131,58 | 128,83 | 131,04 | 0,30% | 1.111.897,00 |
| 13.06.2025 | 130,87 | 132,49 | 130,11 | 130,65 | -1,25% | 1.200.479,00 |
| 12.06.2025 | 132,93 | 134,12 | 131,47 | 132,31 | -0,56% | 1.129.882,00 |
| 11.06.2025 | 135,90 | 136,41 | 132,90 | 133,06 | -1,79% | 1.248.739,00 |
| 10.06.2025 | 134,25 | 136,84 | 133,42 | 135,49 | 1,00% | 989.425,00 |
| 09.06.2025 | 134,06 | 135,69 | 132,93 | 134,15 | 0,77% | 1.049.625,00 |
| 06.06.2025 | 131,55 | 133,72 | 131,45 | 133,13 | 2,12% | 1.149.631,00 |
| 05.06.2025 | 131,87 | 132,12 | 129,61 | 130,36 | -1,14% | 1.222.626,00 |
| 04.06.2025 | 132,45 | 133,66 | 131,67 | 131,86 | 0,02% | 1.445.228,00 |
| 03.06.2025 | 130,77 | 134,74 | 129,51 | 131,84 | 0,53% | 1.815.013,00 |
| 02.06.2025 | 129,59 | 131,85 | 128,07 | 131,14 | 1,04% | 1.862.040,00 |
| 30.05.2025 | 132,59 | 132,59 | 129,62 | 129,79 | -2,23% | 3.568.887,00 |
| 29.05.2025 | 128,10 | 132,94 | 127,53 | 132,75 | 4,09% | 1.905.187,00 |
| 28.05.2025 | 128,12 | 129,90 | 126,87 | 127,53 | -0,67% | 1.543.445,00 |
| 27.05.2025 | 126,97 | 129,36 | 125,89 | 128,39 | 2,05% | 1.526.049,00 |
| 23.05.2025 | 124,29 | 126,19 | 123,97 | 125,81 | -0,39% | 837.407,00 |
| 22.05.2025 | 126,55 | 127,07 | 125,35 | 126,30 | -0,41% | 936.213,00 |
| 21.05.2025 | 129,70 | 130,07 | 126,28 | 126,82 | -2,86% | 1.539.179,00 |
| 20.05.2025 | 129,04 | 131,13 | 128,82 | 130,55 | 0,86% | 1.664.918,00 |
| 19.05.2025 | 126,25 | 129,56 | 124,93 | 129,44 | 3,07% | 2.362.523,00 |
| 16.05.2025 | 123,70 | 125,77 | 122,46 | 125,59 | 1,53% | 1.798.272,00 |
| 15.05.2025 | 121,16 | 123,72 | 119,18 | 123,70 | 2,77% | 1.944.074,00 |
| 14.05.2025 | 123,38 | 123,74 | 120,04 | 120,37 | -2,27% | 1.445.930,00 |
| 13.05.2025 | 124,01 | 124,40 | 121,60 | 123,16 | -1,00% | 1.697.212,00 |
| 12.05.2025 | 119,63 | 124,82 | 119,46 | 124,40 | 5,27% | 2.554.288,00 |
| 09.05.2025 | 118,75 | 120,11 | 118,05 | 118,17 | -0,19% | 1.303.529,00 |