577,950$
0,39%
Echtzeit-Aktienkurs Regeneron Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Regeneron Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 579,65 | 582,70 | 576,20 | 577,95 | 0,39% | 874.664,00 |
| 23.10.2025 | 579,68 | 584,00 | 572,75 | 575,69 | -1,55% | 778.410,00 |
| 22.10.2025 | 580,21 | 588,71 | 578,60 | 584,74 | 0,93% | 654.833,00 |
| 21.10.2025 | 574,60 | 582,41 | 572,82 | 579,34 | 0,45% | 650.006,00 |
| 20.10.2025 | 579,41 | 582,65 | 574,23 | 576,77 | -0,22% | 616.986,00 |
| 17.10.2025 | 570,35 | 579,04 | 566,11 | 578,05 | 1,56% | 743.287,00 |
| 16.10.2025 | 583,01 | 589,08 | 564,00 | 569,17 | -1,26% | 840.975,00 |
| 15.10.2025 | 575,03 | 584,86 | 569,02 | 576,42 | 0,67% | 881.400,00 |
| 14.10.2025 | 556,92 | 576,18 | 553,86 | 572,60 | 2,67% | 1.004.592,00 |
| 13.10.2025 | 551,50 | 563,77 | 541,00 | 557,73 | -1,22% | 1.343.729,00 |
| 10.10.2025 | 569,29 | 577,17 | 555,54 | 564,63 | -0,92% | 1.491.982,00 |
| 09.10.2025 | 569,02 | 574,72 | 563,51 | 569,90 | 1,07% | 853.140,00 |
| 08.10.2025 | 584,01 | 605,00 | 560,97 | 563,86 | -3,32% | 1.367.356,00 |
| 07.10.2025 | 587,59 | 591,45 | 578,42 | 583,24 | -0,38% | 653.690,00 |
| 06.10.2025 | 602,00 | 603,65 | 584,41 | 585,48 | -2,42% | 1.070.446,00 |
| 02.10.2025 | 600,42 | 605,41 | 596,60 | 600,00 | 0,01% | 1.094.764,00 |
| 01.10.2025 | 570,87 | 615,39 | 569,99 | 599,94 | 6,70% | 2.081.586,00 |
| 30.09.2025 | 560,58 | 574,04 | 555,00 | 562,27 | 0,27% | 1.661.380,00 |
| 29.09.2025 | 563,90 | 564,91 | 557,34 | 560,75 | -0,56% | 808.305,00 |
| 26.09.2025 | 562,00 | 564,61 | 550,71 | 563,90 | 1,51% | 836.973,00 |
| 25.09.2025 | 577,30 | 579,00 | 549,20 | 555,51 | -3,72% | 1.390.493,00 |
| 24.09.2025 | 567,89 | 577,98 | 566,00 | 576,98 | 1,60% | 776.127,00 |
| 23.09.2025 | 580,00 | 582,00 | 565,45 | 567,89 | -4,67% | 1.354.415,00 |
| 22.09.2025 | 593,00 | 600,75 | 588,67 | 595,68 | 0,62% | 897.657,00 |
| 19.09.2025 | 602,54 | 603,47 | 591,00 | 591,99 | -1,12% | 2.156.229,00 |
| 18.09.2025 | 589,52 | 600,00 | 583,92 | 598,71 | 2,26% | 1.261.085,00 |
| 17.09.2025 | 576,31 | 587,67 | 576,31 | 585,50 | 1,82% | 916.279,00 |
| 16.09.2025 | 573,43 | 579,40 | 567,30 | 575,06 | 0,43% | 702.055,00 |
| 15.09.2025 | 558,54 | 573,69 | 558,54 | 572,59 | 2,25% | 989.996,00 |
| 12.09.2025 | 567,34 | 570,00 | 559,45 | 560,00 | -1,44% | 601.815,00 |
| 11.09.2025 | 555,81 | 570,76 | 555,81 | 568,20 | 2,23% | 862.061,00 |
| 10.09.2025 | 555,21 | 560,00 | 552,98 | 555,83 | -0,13% | 872.202,00 |
| 09.09.2025 | 557,00 | 563,57 | 554,80 | 556,53 | -0,34% | 850.183,00 |
| 08.09.2025 | 571,20 | 571,20 | 552,81 | 558,44 | -2,61% | 1.203.754,00 |
| 05.09.2025 | 565,15 | 577,75 | 565,00 | 573,38 | 1,09% | 944.127,00 |
| 04.09.2025 | 568,01 | 581,98 | 559,62 | 567,22 | 0,61% | 996.257,00 |
| 03.09.2025 | 581,99 | 588,70 | 562,78 | 563,80 | -2,44% | 1.116.861,00 |
| 02.09.2025 | 580,54 | 585,49 | 570,35 | 577,90 | -0,48% | 1.017.915,00 |
| 29.08.2025 | 577,15 | 581,25 | 575,89 | 580,70 | 0,19% | 574.375,00 |
| 28.08.2025 | 586,43 | 590,96 | 575,04 | 579,61 | -1,25% | 616.201,00 |
| 27.08.2025 | 591,87 | 597,02 | 585,50 | 586,96 | -0,12% | 583.213,00 |
| 26.08.2025 | 573,00 | 588,10 | 567,08 | 587,65 | 2,67% | 1.611.353,00 |
| 25.08.2025 | 591,06 | 594,88 | 572,25 | 572,38 | -2,90% | 709.615,00 |
| 22.08.2025 | 602,35 | 610,45 | 585,50 | 589,48 | -1,45% | 1.435.195,00 |
| 21.08.2025 | 586,87 | 605,18 | 585,10 | 598,16 | 1,21% | 1.009.622,00 |
| 20.08.2025 | 572,33 | 596,92 | 570,39 | 591,01 | 3,36% | 1.283.424,00 |
| 19.08.2025 | 575,30 | 581,69 | 570,80 | 571,78 | -0,37% | 853.083,00 |
| 18.08.2025 | 582,09 | 585,00 | 573,81 | 573,91 | -1,12% | 767.252,00 |
| 15.08.2025 | 577,96 | 581,95 | 570,84 | 580,41 | 2,55% | 1.117.826,00 |
| 14.08.2025 | 560,90 | 573,49 | 558,00 | 565,97 | 0,79% | 973.869,00 |
| 13.08.2025 | 557,08 | 565,50 | 552,00 | 561,55 | 0,90% | 1.095.641,00 |
| 12.08.2025 | 547,94 | 562,74 | 547,09 | 556,55 | 1,94% | 762.103,00 |
| 11.08.2025 | 561,52 | 572,58 | 544,16 | 545,94 | -3,03% | 1.067.441,00 |
| 08.08.2025 | 559,80 | 567,69 | 558,06 | 563,00 | 0,57% | 1.018.780,00 |
| 07.08.2025 | 557,66 | 565,48 | 553,05 | 559,80 | 0,84% | 809.184,00 |
| 06.08.2025 | 569,00 | 573,47 | 550,50 | 555,13 | -2,59% | 859.181,00 |
| 05.08.2025 | 570,25 | 579,82 | 568,50 | 569,90 | -0,29% | 986.201,00 |
| 04.08.2025 | 566,98 | 577,21 | 562,01 | 571,54 | 2,27% | 1.358.614,00 |
| 01.08.2025 | 583,01 | 583,28 | 542,89 | 558,87 | 2,46% | 1.629.041,00 |
| 31.07.2025 | 550,01 | 558,13 | 541,61 | 545,46 | -1,64% | 1.406.490,00 |
| 30.07.2025 | 560,45 | 563,59 | 550,49 | 554,58 | -0,64% | 562.765,00 |
| 29.07.2025 | 558,00 | 559,61 | 552,00 | 558,15 | -0,09% | 814.679,00 |
| 28.07.2025 | 563,53 | 567,95 | 558,54 | 558,63 | -0,79% | 587.618,00 |
| 25.07.2025 | 565,41 | 567,21 | 555,50 | 563,10 | -0,27% | 753.013,00 |
| 24.07.2025 | 572,54 | 577,73 | 563,67 | 564,64 | -1,35% | 1.037.156,00 |
| 23.07.2025 | 568,12 | 576,70 | 563,01 | 572,39 | 2,04% | 886.256,00 |
| 22.07.2025 | 546,92 | 563,00 | 546,92 | 560,93 | 2,82% | 975.146,00 |
| 21.07.2025 | 543,44 | 552,98 | 542,50 | 545,53 | 0,55% | 706.164,00 |
| 18.07.2025 | 550,00 | 550,89 | 541,50 | 542,52 | -1,36% | 1.292.038,00 |
| 17.07.2025 | 545,67 | 554,48 | 542,01 | 550,00 | 0,38% | 988.263,00 |
| 16.07.2025 | 550,00 | 558,35 | 546,57 | 547,93 | -0,01% | 1.079.088,00 |
| 15.07.2025 | 574,15 | 574,75 | 546,28 | 547,96 | -3,97% | 998.300,00 |
| 14.07.2025 | 566,10 | 575,13 | 562,00 | 570,59 | 0,50% | 707.075,00 |
| 11.07.2025 | 558,39 | 568,46 | 551,48 | 567,74 | 1,43% | 827.920,00 |
| 10.07.2025 | 554,38 | 566,36 | 550,11 | 559,76 | 1,30% | 819.245,00 |
| 09.07.2025 | 547,10 | 558,38 | 545,38 | 552,58 | 0,88% | 840.947,00 |
| 08.07.2025 | 538,87 | 559,46 | 537,45 | 547,75 | 1,79% | 846.291,00 |
| 07.07.2025 | 546,00 | 547,59 | 532,60 | 538,11 | -1,69% | 947.509,00 |
| 03.07.2025 | 547,75 | 555,00 | 546,61 | 547,36 | -0,07% | 456.413,00 |
| 02.07.2025 | 533,66 | 551,50 | 529,69 | 547,74 | 2,40% | 817.482,00 |
| 01.07.2025 | 523,97 | 548,03 | 521,00 | 534,91 | 1,89% | 1.200.592,00 |
| 30.06.2025 | 520,21 | 526,08 | 518,90 | 525,00 | 0,77% | 1.004.334,00 |
| 27.06.2025 | 521,79 | 531,21 | 517,39 | 521,00 | 0,00% | 1.588.843,00 |
| 26.06.2025 | 520,00 | 524,52 | 514,79 | 521,00 | 0,14% | 958.810,00 |
| 25.06.2025 | 521,40 | 525,63 | 516,98 | 520,29 | -0,38% | 639.379,00 |
| 24.06.2025 | 515,79 | 527,45 | 515,79 | 522,27 | 2,02% | 970.278,00 |
| 23.06.2025 | 510,00 | 516,18 | 507,61 | 511,92 | 0,43% | 1.071.136,00 |
| 20.06.2025 | 521,05 | 521,31 | 506,38 | 509,72 | -0,75% | 2.236.127,00 |
| 18.06.2025 | 508,51 | 519,17 | 503,25 | 513,58 | 0,93% | 841.127,00 |
| 17.06.2025 | 519,27 | 523,01 | 508,70 | 508,86 | -2,64% | 887.405,00 |
| 16.06.2025 | 532,88 | 538,20 | 520,22 | 522,68 | -1,24% | 1.324.547,00 |
| 13.06.2025 | 518,25 | 529,55 | 514,98 | 529,24 | 1,42% | 904.400,00 |
| 12.06.2025 | 517,23 | 525,22 | 512,97 | 521,84 | 0,62% | 866.877,00 |
| 11.06.2025 | 525,77 | 528,37 | 516,10 | 518,60 | -0,94% | 938.962,00 |
| 10.06.2025 | 520,00 | 529,99 | 518,16 | 523,53 | 1,15% | 1.173.445,00 |
| 09.06.2025 | 498,00 | 518,27 | 494,42 | 517,60 | 4,94% | 1.972.807,00 |
| 06.06.2025 | 485,54 | 499,88 | 485,00 | 493,22 | 2,10% | 1.497.326,00 |
| 05.06.2025 | 486,00 | 491,77 | 476,49 | 483,07 | -0,38% | 1.789.619,00 |
| 04.06.2025 | 491,71 | 499,90 | 482,99 | 484,93 | -0,60% | 1.865.018,00 |
| 03.06.2025 | 490,79 | 501,11 | 485,34 | 487,86 | -0,60% | 2.076.617,00 |