130,710$
-0,46%
Echtzeit-Aktienkurs Biogen
Bid:
Ask:
Aktienkurse zur Biogen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 132,37 | 133,77 | 130,05 | 130,71 | -0,46% | 1.750.586,00 |
| 02.04.2025 | 132,58 | 134,00 | 128,75 | 131,32 | -0,54% | 1.904.070,00 |
| 01.04.2025 | 136,80 | 137,32 | 131,63 | 132,03 | -3,52% | 1.327.109,00 |
| 31.03.2025 | 137,90 | 138,00 | 134,71 | 136,84 | -1,11% | 1.864.009,00 |
| 28.03.2025 | 140,60 | 141,25 | 138,20 | 138,37 | -1,40% | 1.094.057,00 |
| 27.03.2025 | 142,77 | 144,07 | 139,69 | 140,33 | -1,47% | 1.383.572,00 |
| 26.03.2025 | 139,34 | 142,96 | 139,16 | 142,43 | 2,35% | 1.514.616,00 |
| 25.03.2025 | 142,21 | 142,49 | 138,65 | 139,16 | -1,72% | 1.766.289,00 |
| 24.03.2025 | 141,47 | 144,15 | 140,63 | 141,60 | 0,50% | 1.830.464,00 |
| 21.03.2025 | 141,24 | 142,18 | 139,87 | 140,90 | -0,34% | 3.437.783,00 |
| 20.03.2025 | 141,14 | 142,95 | 140,91 | 141,38 | -0,04% | 971.860,00 |
| 19.03.2025 | 143,09 | 144,25 | 140,73 | 141,43 | -1,16% | 1.180.604,00 |
| 18.03.2025 | 143,17 | 145,97 | 142,90 | 143,09 | -0,31% | 1.506.939,00 |
| 17.03.2025 | 140,05 | 143,85 | 139,16 | 143,54 | 2,94% | 1.249.039,00 |
| 14.03.2025 | 139,66 | 140,80 | 138,63 | 139,44 | -0,39% | 1.436.835,00 |
| 13.03.2025 | 140,36 | 143,50 | 139,05 | 139,98 | -0,15% | 1.301.257,00 |
| 12.03.2025 | 142,01 | 143,13 | 140,02 | 140,19 | -2,42% | 2.438.110,00 |
| 11.03.2025 | 151,13 | 151,89 | 142,02 | 143,66 | -4,68% | 1.857.241,00 |
| 10.03.2025 | 150,29 | 157,09 | 150,14 | 150,71 | 0,22% | 2.651.495,00 |
| 07.03.2025 | 147,42 | 154,29 | 146,63 | 150,38 | 2,04% | 2.925.462,00 |
| 06.03.2025 | 143,65 | 147,65 | 142,23 | 147,37 | 2,50% | 1.145.230,00 |
| 05.03.2025 | 142,85 | 144,74 | 141,93 | 143,77 | 0,79% | 1.185.029,00 |
| 04.03.2025 | 143,41 | 148,00 | 141,52 | 142,65 | 0,66% | 2.790.684,00 |
| 03.03.2025 | 140,41 | 142,56 | 140,08 | 141,71 | 0,86% | 1.617.069,00 |
| 28.02.2025 | 141,06 | 141,90 | 138,38 | 140,50 | 0,44% | 2.324.350,00 |
| 27.02.2025 | 140,06 | 142,96 | 139,59 | 139,88 | -0,43% | 1.215.901,00 |
| 26.02.2025 | 143,09 | 143,09 | 139,04 | 140,49 | -2,07% | 1.310.596,00 |
| 25.02.2025 | 140,00 | 145,69 | 139,94 | 143,46 | 1,55% | 1.580.701,00 |
| 24.02.2025 | 141,27 | 144,17 | 139,35 | 141,27 | 0,45% | 1.565.517,00 |
| 21.02.2025 | 138,00 | 141,50 | 137,56 | 140,64 | 2,60% | 1.813.970,00 |
| 20.02.2025 | 137,19 | 138,94 | 136,52 | 137,08 | 0,29% | 2.056.934,00 |
| 19.02.2025 | 135,95 | 137,79 | 135,02 | 136,68 | 0,08% | 1.548.482,00 |
| 18.02.2025 | 138,14 | 139,16 | 135,94 | 136,57 | -0,55% | 1.327.555,00 |
| 14.02.2025 | 140,14 | 141,69 | 136,05 | 137,33 | -0,81% | 1.692.167,00 |
| 13.02.2025 | 132,15 | 139,10 | 132,15 | 138,45 | 3,76% | 2.257.367,00 |
| 12.02.2025 | 136,76 | 137,80 | 128,51 | 133,43 | -4,28% | 3.538.208,00 |
| 11.02.2025 | 140,66 | 141,56 | 138,72 | 139,39 | -2,21% | 1.910.076,00 |
| 10.02.2025 | 141,63 | 142,68 | 140,06 | 142,54 | 0,84% | 1.523.744,00 |
| 07.02.2025 | 141,84 | 143,69 | 140,75 | 141,35 | -0,72% | 1.154.178,00 |
| 06.02.2025 | 145,18 | 145,98 | 141,69 | 142,37 | -2,17% | 1.329.576,00 |
| 05.02.2025 | 142,90 | 147,00 | 142,64 | 145,53 | 2,13% | 1.173.708,00 |
| 04.02.2025 | 141,08 | 143,98 | 141,07 | 142,49 | 0,11% | 1.055.807,00 |
| 03.02.2025 | 142,80 | 144,50 | 141,64 | 142,34 | -1,10% | 1.110.587,00 |
| 31.01.2025 | 145,20 | 147,40 | 143,63 | 143,93 | -1,57% | 1.402.243,00 |
| 30.01.2025 | 145,84 | 147,64 | 145,24 | 146,23 | 1,26% | 1.110.910,00 |
| 29.01.2025 | 145,10 | 147,38 | 143,34 | 144,41 | -0,74% | 1.484.380,00 |
| 28.01.2025 | 148,29 | 148,55 | 145,08 | 145,49 | -2,20% | 1.301.853,00 |
| 27.01.2025 | 146,55 | 149,67 | 146,55 | 148,76 | 1,75% | 1.662.698,00 |
| 24.01.2025 | 143,45 | 146,33 | 141,98 | 146,20 | 1,76% | 1.303.128,00 |
| 23.01.2025 | 143,14 | 143,77 | 139,83 | 143,67 | 0,64% | 1.466.135,00 |
| 22.01.2025 | 140,75 | 143,15 | 139,71 | 142,75 | 1,26% | 1.083.104,00 |
| 21.01.2025 | 141,00 | 142,09 | 140,59 | 140,98 | 0,31% | 1.183.497,00 |
| 17.01.2025 | 143,13 | 143,50 | 140,06 | 140,55 | -0,48% | 1.150.005,00 |
| 16.01.2025 | 140,49 | 142,39 | 140,05 | 141,23 | 0,16% | 1.198.803,00 |
| 15.01.2025 | 145,46 | 146,15 | 140,87 | 141,00 | -1,44% | 1.557.573,00 |
| 14.01.2025 | 149,92 | 150,22 | 142,42 | 143,06 | -4,74% | 1.709.965,00 |
| 13.01.2025 | 148,92 | 150,48 | 145,82 | 150,18 | 0,91% | 1.142.917,00 |
| 10.01.2025 | 149,18 | 150,20 | 147,65 | 148,82 | -1,28% | 1.256.392,00 |
| 08.01.2025 | 152,27 | 152,82 | 150,07 | 150,75 | -1,57% | 1.038.787,00 |
| 07.01.2025 | 153,11 | 156,37 | 152,90 | 153,15 | -0,08% | 1.110.443,00 |
| 06.01.2025 | 151,93 | 153,60 | 151,62 | 153,27 | 0,70% | 1.319.993,00 |
| 03.01.2025 | 149,73 | 152,97 | 149,73 | 152,21 | 1,47% | 1.188.706,00 |
| 02.01.2025 | 153,84 | 154,12 | 149,84 | 150,00 | -1,91% | 1.097.435,00 |
| 31.12.2024 | 150,80 | 153,04 | 150,19 | 152,92 | 1,82% | 1.148.462,00 |
| 30.12.2024 | 150,92 | 151,18 | 148,19 | 150,19 | -0,74% | 1.164.110,00 |
| 27.12.2024 | 148,74 | 151,88 | 148,23 | 151,31 | 0,94% | 1.128.485,00 |
| 26.12.2024 | 148,00 | 150,68 | 147,83 | 149,90 | 0,59% | 846.314,00 |
| 24.12.2024 | 148,67 | 149,41 | 147,07 | 149,02 | -0,24% | 524.900,00 |
| 23.12.2024 | 146,00 | 149,92 | 145,52 | 149,38 | 1,99% | 1.535.024,00 |
| 20.12.2024 | 145,64 | 147,85 | 145,07 | 146,47 | -0,62% | 5.776.167,00 |
| 19.12.2024 | 146,60 | 148,25 | 145,24 | 147,39 | 0,41% | 1.650.225,00 |
| 18.12.2024 | 150,01 | 151,49 | 146,58 | 146,79 | -2,56% | 1.496.012,00 |
| 17.12.2024 | 150,16 | 154,24 | 149,93 | 150,64 | 0,10% | 1.377.890,00 |
| 16.12.2024 | 149,00 | 152,25 | 148,60 | 150,49 | 0,31% | 1.897.185,00 |
| 13.12.2024 | 154,57 | 154,57 | 149,94 | 150,03 | -3,41% | 1.608.569,00 |
| 12.12.2024 | 156,70 | 158,20 | 155,21 | 155,33 | -1,35% | 1.050.592,00 |
| 11.12.2024 | 156,37 | 158,15 | 153,69 | 157,46 | 0,73% | 1.395.387,00 |
| 10.12.2024 | 157,34 | 158,10 | 154,99 | 156,32 | -0,09% | 1.862.950,00 |
| 09.12.2024 | 157,21 | 160,74 | 155,75 | 156,46 | -0,84% | 1.483.486,00 |
| 06.12.2024 | 159,06 | 160,83 | 157,35 | 157,78 | -0,93% | 947.660,00 |
| 05.12.2024 | 161,10 | 162,62 | 158,31 | 159,26 | -1,03% | 1.037.392,00 |
| 04.12.2024 | 160,85 | 161,36 | 159,12 | 160,92 | 0,04% | 1.157.437,00 |
| 03.12.2024 | 162,62 | 163,77 | 160,72 | 160,85 | -2,06% | 1.210.835,00 |
| 02.12.2024 | 160,16 | 165,29 | 160,16 | 164,23 | 2,24% | 1.663.850,00 |
| 29.11.2024 | 160,72 | 161,67 | 158,44 | 160,63 | 0,50% | 1.109.608,00 |
| 27.11.2024 | 158,65 | 160,73 | 158,45 | 159,83 | 1,36% | 1.325.152,00 |
| 26.11.2024 | 159,20 | 160,00 | 156,09 | 157,69 | -0,64% | 1.418.028,00 |
| 25.11.2024 | 159,99 | 160,63 | 158,36 | 158,71 | 0,51% | 2.091.507,00 |
| 22.11.2024 | 158,10 | 159,72 | 157,28 | 157,90 | -0,07% | 1.703.784,00 |
| 21.11.2024 | 157,17 | 159,10 | 154,74 | 158,01 | 1,29% | 1.886.119,00 |
| 20.11.2024 | 155,03 | 156,18 | 153,62 | 156,00 | 0,37% | 1.630.800,00 |
| 19.11.2024 | 157,02 | 157,90 | 155,28 | 155,43 | -1,59% | 1.296.858,00 |
| 18.11.2024 | 158,19 | 160,11 | 157,40 | 157,94 | -1,28% | 1.633.153,00 |
| 15.11.2024 | 165,46 | 166,34 | 159,60 | 159,99 | -2,97% | 1.917.074,00 |
| 14.11.2024 | 165,00 | 175,86 | 163,35 | 164,89 | -0,54% | 3.210.556,00 |
| 13.11.2024 | 167,74 | 168,98 | 165,53 | 165,79 | -1,48% | 1.394.716,00 |
| 12.11.2024 | 171,36 | 171,61 | 167,71 | 168,28 | -2,18% | 1.406.476,00 |
| 11.11.2024 | 173,92 | 173,92 | 171,11 | 172,03 | -0,58% | 1.458.327,00 |
| 08.11.2024 | 173,58 | 175,20 | 171,57 | 173,04 | -0,51% | 1.581.739,00 |
| 07.11.2024 | 175,69 | 176,95 | 172,80 | 173,92 | -0,28% | 1.438.368,00 |