46,545€
7,92%
Echtzeit-Aktienkurs BioMarin Pharmaceutical
Bid:
Ask:
Aktienkurse zur BioMarin Pharmaceutical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 44,82 | 46,83 | 42,10 | 46,40 | 7,57% | 1.147,00 |
| 20.05.2026 | 43,21 | 43,42 | 42,55 | 43,13 | 0,26% | 127,00 |
| 19.05.2026 | 42,79 | 43,92 | 42,46 | 43,02 | 1,06% | 557,00 |
| 18.05.2026 | 44,34 | 44,84 | 42,32 | 42,57 | -4,66% | 728,00 |
| 15.05.2026 | 45,08 | 46,04 | 44,56 | 44,65 | -2,10% | 159,00 |
| 14.05.2026 | 45,93 | 46,14 | 45,06 | 45,61 | 0,03% | 40,00 |
| 13.05.2026 | 45,26 | 45,68 | 44,48 | 45,60 | 1,13% | 263,00 |
| 12.05.2026 | 44,50 | 45,31 | 44,33 | 45,09 | 1,02% | 30,00 |
| 11.05.2026 | 45,98 | 46,12 | 44,59 | 44,63 | -2,04% | 121,00 |
| 08.05.2026 | 46,30 | 46,40 | 45,52 | 45,56 | -0,53% | 5,00 |
| 07.05.2026 | 46,50 | 46,83 | 45,55 | 45,81 | -1,41% | 10,00 |
| 06.05.2026 | 45,76 | 46,76 | 45,04 | 46,46 | 2,03% | 8,00 |
| 05.05.2026 | 47,14 | 48,90 | 45,03 | 45,54 | -3,69% | 57,00 |
| 04.05.2026 | 47,00 | 47,50 | 45,66 | 47,28 | 2,03% | 976,00 |
| 30.04.2026 | 46,32 | 46,79 | 46,04 | 46,34 | -0,31% | 140,00 |
| 29.04.2026 | 45,75 | 46,51 | 45,03 | 46,49 | 1,54% | 239,00 |
| 28.04.2026 | 45,84 | 46,77 | 45,47 | 45,78 | -0,34% | - |
| 27.04.2026 | 45,41 | 46,47 | 45,30 | 45,94 | 1,56% | - |
| 24.04.2026 | 46,52 | 46,79 | 45,20 | 45,23 | -2,01% | 601,00 |
| 23.04.2026 | 46,10 | 46,42 | 45,72 | 46,16 | 0,24% | - |
| 22.04.2026 | 46,79 | 47,31 | 45,88 | 46,05 | -1,28% | 806,00 |
| 21.04.2026 | 46,73 | 46,98 | 45,94 | 46,65 | -0,09% | 460,00 |
| 20.04.2026 | 46,57 | 47,12 | 46,19 | 46,69 | 0,80% | 1.100,00 |
| 17.04.2026 | 45,96 | 46,71 | 45,81 | 46,32 | 0,89% | 57,00 |
| 16.04.2026 | 46,96 | 47,42 | 45,69 | 45,91 | -1,81% | 26,00 |
| 15.04.2026 | 47,01 | 47,53 | 46,63 | 46,75 | -0,36% | 113,00 |
| 14.04.2026 | 46,71 | 47,12 | 46,22 | 46,92 | 0,56% | 35,00 |
| 13.04.2026 | 46,29 | 47,18 | 46,03 | 46,66 | 0,50% | 14,00 |
| 10.04.2026 | 48,18 | 48,20 | 46,18 | 46,43 | -3,84% | 51,00 |
| 09.04.2026 | 48,97 | 49,01 | 47,76 | 48,29 | -1,76% | - |
| 08.04.2026 | 49,61 | 49,98 | 48,08 | 49,15 | 1,27% | 100,00 |
| 07.04.2026 | 48,78 | 49,01 | 47,91 | 48,54 | 1,06% | 43,00 |
| 02.04.2026 | 48,75 | 49,25 | 47,27 | 48,03 | -2,48% | 120,00 |
| 01.04.2026 | 49,08 | 49,46 | 48,42 | 49,25 | 0,58% | 20,00 |
| 31.03.2026 | 48,13 | 49,02 | 47,99 | 48,96 | 2,78% | - |
| 30.03.2026 | 47,19 | 48,08 | 47,18 | 47,64 | 1,24% | 42,00 |
| 27.03.2026 | 48,46 | 48,46 | 47,01 | 47,05 | -2,78% | 84,00 |
| 26.03.2026 | 48,27 | 48,57 | 47,92 | 48,40 | 0,99% | - |
| 25.03.2026 | 46,70 | 48,12 | 46,63 | 47,92 | 2,92% | 15,00 |
| 24.03.2026 | 47,24 | 47,40 | 46,10 | 46,56 | -1,54% | 41,00 |
| 23.03.2026 | 46,23 | 47,66 | 46,08 | 47,29 | 1,31% | 5,00 |
| 20.03.2026 | 47,41 | 48,10 | 46,68 | 46,68 | -2,10% | 1.848,00 |
| 19.03.2026 | 48,28 | 48,54 | 47,42 | 47,68 | -0,65% | 115,00 |
| 18.03.2026 | 48,85 | 48,99 | 47,63 | 47,99 | -0,79% | 349,00 |
| 17.03.2026 | 49,80 | 50,57 | 48,29 | 48,37 | -3,65% | 108,00 |
| 16.03.2026 | 51,65 | 51,69 | 48,60 | 50,20 | -1,97% | 655,00 |
| 13.03.2026 | 51,18 | 52,43 | 50,89 | 51,21 | -0,41% | 177,00 |
| 12.03.2026 | 51,92 | 52,81 | 51,42 | 51,42 | -1,36% | - |
| 11.03.2026 | 52,42 | 52,90 | 51,30 | 52,13 | -1,14% | 209,00 |
| 10.03.2026 | 52,63 | 53,20 | 52,11 | 52,73 | 1,31% | 50,00 |
| 09.03.2026 | 52,04 | 53,25 | 51,93 | 52,05 | -1,25% | 8,00 |
| 06.03.2026 | 52,31 | 52,75 | 51,13 | 52,71 | 1,07% | - |
| 05.03.2026 | 52,12 | 52,87 | 51,48 | 52,15 | -0,55% | 38,00 |
| 04.03.2026 | 50,00 | 52,46 | 49,94 | 52,44 | 2,70% | - |
| 03.03.2026 | 50,64 | 52,50 | 50,32 | 51,06 | -0,14% | 111,00 |
| 02.03.2026 | 50,48 | 52,18 | 50,22 | 51,13 | -2,27% | 722,00 |
| 27.02.2026 | 51,67 | 53,49 | 51,20 | 52,32 | 1,20% | 218,00 |
| 26.02.2026 | 51,89 | 52,11 | 50,50 | 51,70 | -0,71% | 821,00 |
| 25.02.2026 | 53,07 | 53,66 | 51,94 | 52,07 | -2,47% | 183,00 |
| 24.02.2026 | 52,09 | 55,98 | 51,25 | 53,39 | -0,22% | 272,00 |
| 23.02.2026 | 53,74 | 55,82 | 53,51 | 53,51 | -1,55% | 152,00 |
| 20.02.2026 | 54,10 | 54,49 | 53,44 | 54,35 | 0,89% | 141,00 |
| 19.02.2026 | 52,49 | 54,18 | 51,18 | 53,87 | 2,57% | 3.679,00 |
| 18.02.2026 | 50,71 | 52,59 | 50,63 | 52,52 | 3,81% | 39,00 |
| 17.02.2026 | 50,21 | 51,48 | 50,02 | 50,59 | 0,34% | 52,00 |
| 16.02.2026 | 50,51 | 50,92 | 50,06 | 50,42 | -0,16% | 181,00 |
| 13.02.2026 | 50,44 | 51,17 | 50,10 | 50,50 | -0,28% | 387,00 |
| 12.02.2026 | 50,92 | 51,67 | 45,87 | 50,64 | -0,37% | 233,00 |
| 11.02.2026 | 50,14 | 51,16 | 49,57 | 50,83 | 1,23% | 211,00 |
| 10.02.2026 | 48,49 | 51,02 | 48,49 | 50,21 | 3,07% | 247,00 |
| 09.02.2026 | 49,07 | 49,17 | 48,13 | 48,72 | -0,91% | 106,00 |
| 06.02.2026 | 48,19 | 49,38 | 48,12 | 49,16 | 0,44% | 224,00 |
| 05.02.2026 | 49,02 | 49,35 | 48,69 | 48,95 | 0,07% | 3,00 |
| 04.02.2026 | 48,75 | 49,13 | 48,31 | 48,91 | 0,35% | 24,00 |
| 03.02.2026 | 49,34 | 49,80 | 48,49 | 48,74 | -0,88% | 41,00 |
| 02.02.2026 | 46,92 | 49,57 | 46,73 | 49,18 | 3,73% | 5,00 |
| 30.01.2026 | 47,39 | 47,64 | 46,51 | 47,41 | 0,68% | 4,00 |
| 29.01.2026 | 47,46 | 47,61 | 46,69 | 47,09 | -0,94% | 256,00 |
| 28.01.2026 | 47,61 | 48,04 | 46,82 | 47,53 | 0,45% | 1.076,00 |
| 27.01.2026 | 48,11 | 49,21 | 46,99 | 47,32 | -1,15% | 7.128,00 |
| 26.01.2026 | 47,31 | 48,21 | 45,83 | 47,87 | 0,23% | 150,00 |
| 23.01.2026 | 48,76 | 49,44 | 47,62 | 47,76 | -1,79% | 497,00 |
| 22.01.2026 | 48,79 | 49,72 | 48,20 | 48,63 | 0,08% | 642,00 |
| 21.01.2026 | 48,14 | 48,76 | 47,82 | 48,59 | 2,48% | - |
| 20.01.2026 | 46,53 | 47,85 | 46,17 | 47,41 | 2,22% | 992,00 |
| 19.01.2026 | 46,36 | 46,48 | 45,99 | 46,38 | -2,19% | 213,00 |
| 16.01.2026 | 47,62 | 47,79 | 47,17 | 47,42 | -0,06% | 122,00 |
| 15.01.2026 | 48,28 | 48,58 | 47,20 | 47,45 | -1,79% | - |
| 14.01.2026 | 47,32 | 48,40 | 47,02 | 48,32 | 1,84% | 22,00 |
| 13.01.2026 | 49,43 | 49,65 | 46,69 | 47,44 | -4,19% | 534,00 |
| 12.01.2026 | 49,97 | 50,39 | 49,10 | 49,52 | -3,42% | 977,00 |
| 09.01.2026 | 51,91 | 52,15 | 51,00 | 51,27 | -0,68% | - |
| 08.01.2026 | 52,22 | 52,49 | 51,34 | 51,62 | -1,75% | 1.048,00 |
| 07.01.2026 | 51,26 | 52,94 | 51,23 | 52,54 | 1,90% | - |
| 06.01.2026 | 50,30 | 51,65 | 50,10 | 51,56 | 1,94% | - |
| 05.01.2026 | 51,11 | 51,50 | 50,02 | 50,58 | -0,12% | 145,00 |
| 02.01.2026 | 50,64 | 51,04 | 50,22 | 50,64 | -0,55% | 103,00 |
| 30.12.2025 | 50,93 | 50,93 | 50,89 | 50,92 | -0,25% | - |
| 29.12.2025 | 50,64 | 51,53 | 50,60 | 51,05 | -1,73% | 3,00 |
| 23.12.2025 | 50,29 | 52,42 | 49,36 | 51,95 | 2,97% | 339,00 |