151,570€
1,05%
Echtzeit-Aktienkurs Biogen Inc.
Bid:
Ask:
Aktienkurse zur Biogen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 151,55 | 151,57 | 151,53 | 151,53 | 1,02% | - |
| 09.04.2026 | 152,76 | 152,90 | 150,00 | 150,00 | -2,77% | 68,00 |
| 08.04.2026 | 151,96 | 154,28 | 151,16 | 154,28 | 3,05% | 131,00 |
| 07.04.2026 | 150,20 | 150,20 | 147,60 | 149,72 | -2,46% | 803,00 |
| 02.04.2026 | 158,70 | 158,70 | 153,20 | 153,50 | -2,29% | 371,00 |
| 01.04.2026 | 158,30 | 159,75 | 156,35 | 157,10 | -0,60% | 320,00 |
| 31.03.2026 | 163,15 | 164,10 | 149,15 | 158,05 | -3,48% | 1.058,00 |
| 30.03.2026 | 159,15 | 165,75 | 158,30 | 163,75 | 2,63% | 744,00 |
| 27.03.2026 | 166,60 | 167,20 | 159,55 | 159,55 | -3,80% | 421,00 |
| 26.03.2026 | 162,75 | 165,95 | 162,35 | 165,85 | 1,72% | 504,00 |
| 25.03.2026 | 159,65 | 163,05 | 158,65 | 163,05 | 2,58% | 109,00 |
| 24.03.2026 | 158,10 | 158,95 | 155,00 | 158,95 | 0,41% | 1.057,00 |
| 23.03.2026 | 155,35 | 158,50 | 150,00 | 158,30 | 1,18% | 1.988,00 |
| 20.03.2026 | 155,90 | 159,80 | 155,90 | 156,45 | -1,45% | 372,00 |
| 19.03.2026 | 158,00 | 159,60 | 156,00 | 158,75 | -0,53% | 1.033,00 |
| 18.03.2026 | 160,85 | 162,45 | 159,60 | 159,60 | -0,93% | 235,00 |
| 17.03.2026 | 158,65 | 161,25 | 157,70 | 161,10 | 1,51% | 334,00 |
| 16.03.2026 | 158,75 | 160,30 | 158,40 | 158,70 | -1,64% | 140,00 |
| 13.03.2026 | 160,50 | 162,40 | 159,75 | 161,35 | 0,16% | 180,00 |
| 12.03.2026 | 163,95 | 163,95 | 161,00 | 161,10 | -1,92% | 840,00 |
| 11.03.2026 | 161,55 | 165,40 | 161,55 | 164,25 | 0,71% | 257,00 |
| 10.03.2026 | 161,50 | 163,10 | 160,45 | 163,10 | 2,00% | 170,00 |
| 09.03.2026 | 156,95 | 160,15 | 156,25 | 159,90 | 1,43% | 631,00 |
| 06.03.2026 | 161,45 | 162,90 | 156,20 | 157,65 | -2,72% | 863,00 |
| 05.03.2026 | 164,30 | 164,35 | 160,75 | 162,05 | 0,59% | 129,00 |
| 04.03.2026 | 159,40 | 161,10 | 159,40 | 161,10 | 1,38% | 204,00 |
| 03.03.2026 | 159,40 | 160,55 | 157,45 | 158,90 | -1,43% | 521,00 |
| 02.03.2026 | 163,00 | 163,15 | 159,35 | 161,20 | -0,77% | 754,00 |
| 27.02.2026 | 158,30 | 162,65 | 157,40 | 162,45 | 1,69% | 426,00 |
| 26.02.2026 | 162,00 | 163,70 | 157,90 | 159,75 | -1,24% | 1.596,00 |
| 25.02.2026 | 166,35 | 166,80 | 161,30 | 161,75 | -2,56% | 590,00 |
| 24.02.2026 | 165,85 | 166,70 | 165,15 | 166,00 | -0,30% | 424,00 |
| 23.02.2026 | 160,85 | 166,50 | 160,30 | 166,50 | 2,43% | 565,00 |
| 20.02.2026 | 162,85 | 163,05 | 161,20 | 162,55 | -0,31% | 482,00 |
| 19.02.2026 | 164,00 | 164,55 | 162,15 | 163,05 | -1,03% | 887,00 |
| 18.02.2026 | 164,70 | 166,60 | 164,40 | 164,75 | 0,24% | 561,00 |
| 17.02.2026 | 166,25 | 166,30 | 163,85 | 164,35 | -0,30% | 532,00 |
| 16.02.2026 | 166,55 | 166,85 | 164,75 | 164,85 | -0,57% | 607,00 |
| 13.02.2026 | 163,75 | 166,85 | 163,75 | 165,80 | 1,16% | 329,00 |
| 12.02.2026 | 160,55 | 165,05 | 159,90 | 163,90 | 2,09% | 406,00 |
| 11.02.2026 | 157,95 | 160,80 | 155,00 | 160,55 | 1,26% | 756,00 |
| 10.02.2026 | 161,90 | 164,25 | 158,55 | 158,55 | -3,73% | 560,00 |
| 09.02.2026 | 170,75 | 170,75 | 161,35 | 164,70 | -3,12% | 1.244,00 |
| 06.02.2026 | 157,60 | 170,25 | 155,95 | 170,00 | 8,18% | 2.121,00 |
| 05.02.2026 | 156,35 | 158,75 | 153,00 | 157,15 | 0,13% | 2.354,00 |
| 04.02.2026 | 150,75 | 156,95 | 150,50 | 156,95 | 4,01% | 475,00 |
| 03.02.2026 | 150,15 | 154,05 | 149,15 | 150,90 | -0,23% | 438,00 |
| 02.02.2026 | 149,95 | 153,85 | 148,30 | 151,25 | 1,00% | 457,00 |
| 30.01.2026 | 146,25 | 149,80 | 144,20 | 149,75 | 1,70% | 932,00 |
| 29.01.2026 | 144,95 | 147,30 | 142,65 | 147,25 | 1,52% | 356,00 |
| 28.01.2026 | 144,00 | 146,45 | 142,00 | 145,05 | -0,24% | 1.428,00 |
| 27.01.2026 | 145,30 | 146,35 | 143,95 | 145,40 | -0,48% | 387,00 |
| 26.01.2026 | 143,70 | 146,10 | 143,60 | 146,10 | 0,83% | 164,00 |
| 23.01.2026 | 149,05 | 149,05 | 144,45 | 144,90 | -2,00% | 354,00 |
| 22.01.2026 | 148,75 | 149,05 | 146,80 | 147,85 | 0,24% | 966,00 |
| 21.01.2026 | 140,45 | 147,50 | 140,45 | 147,50 | 5,17% | 412,00 |
| 20.01.2026 | 139,50 | 140,25 | 136,60 | 140,25 | 0,18% | 763,00 |
| 19.01.2026 | 139,40 | 140,30 | 135,85 | 140,00 | -0,78% | 1.771,00 |
| 16.01.2026 | 146,10 | 146,10 | 141,10 | 141,10 | -3,12% | 887,00 |
| 15.01.2026 | 146,55 | 147,50 | 144,00 | 145,65 | 0,52% | 322,00 |
| 14.01.2026 | 152,00 | 152,25 | 143,00 | 144,90 | -5,48% | 1.522,00 |
| 13.01.2026 | 158,50 | 160,75 | 153,00 | 153,30 | -3,13% | 616,00 |
| 12.01.2026 | 160,10 | 161,80 | 157,15 | 158,25 | -1,83% | 603,00 |
| 09.01.2026 | 160,65 | 162,90 | 158,25 | 161,20 | 1,13% | 2.344,00 |
| 08.01.2026 | 160,55 | 160,80 | 158,00 | 159,40 | -0,28% | 894,00 |
| 07.01.2026 | 155,00 | 159,85 | 154,05 | 159,85 | 2,57% | 1.035,00 |
| 06.01.2026 | 150,75 | 155,85 | 148,05 | 155,85 | 5,23% | 559,00 |
| 05.01.2026 | 148,40 | 153,45 | 147,20 | 148,10 | -1,92% | 3.536,00 |
| 02.01.2026 | 150,80 | 151,75 | 147,10 | 151,00 | 3,00% | 392,00 |
| 30.12.2025 | 150,05 | 151,75 | 145,55 | 146,60 | -2,72% | 288,00 |
| 29.12.2025 | 149,60 | 151,80 | 149,25 | 150,70 | 1,89% | 661,00 |
| 23.12.2025 | 147,30 | 149,10 | 147,00 | 147,90 | -0,37% | 494,00 |
| 22.12.2025 | 148,70 | 151,35 | 148,15 | 148,45 | 0,41% | 859,00 |
| 19.12.2025 | 144,20 | 150,00 | 140,00 | 147,85 | 1,86% | 1.891,00 |
| 18.12.2025 | 147,80 | 147,80 | 144,30 | 145,15 | -0,79% | 604,00 |
| 17.12.2025 | 145,35 | 147,40 | 145,00 | 146,30 | 1,11% | 794,00 |
| 16.12.2025 | 149,90 | 149,90 | 144,35 | 144,70 | -2,66% | 913,00 |
| 15.12.2025 | 146,85 | 148,65 | 145,40 | 148,65 | 0,30% | 5.091,00 |
| 12.12.2025 | 146,30 | 148,40 | 146,15 | 148,20 | 0,24% | 485,00 |
| 11.12.2025 | 151,90 | 153,40 | 147,85 | 147,85 | -2,44% | 342,00 |
| 10.12.2025 | 149,05 | 151,80 | 142,55 | 151,55 | 0,26% | 5.681,00 |
| 09.12.2025 | 153,90 | 155,05 | 150,60 | 151,15 | -2,77% | 1.150,00 |
| 08.12.2025 | 154,70 | 156,20 | 153,10 | 155,45 | -0,67% | 459,00 |
| 05.12.2025 | 155,40 | 157,10 | 154,50 | 156,50 | 0,06% | 590,00 |
| 04.12.2025 | 156,45 | 156,75 | 153,65 | 156,40 | 0,26% | 200,00 |
| 03.12.2025 | 155,40 | 156,25 | 151,40 | 156,00 | 0,65% | 776,00 |
| 02.12.2025 | 151,90 | 155,00 | 150,50 | 155,00 | 2,07% | 2.258,00 |
| 01.12.2025 | 156,05 | 156,65 | 151,85 | 151,85 | -3,46% | 2.904,00 |
| 28.11.2025 | 156,05 | 157,95 | 156,05 | 157,30 | -0,41% | 1.041,00 |
| 27.11.2025 | 158,55 | 158,90 | 156,05 | 157,95 | 0,29% | 289,00 |
| 26.11.2025 | 157,60 | 158,45 | 155,05 | 157,50 | 0,22% | 1.162,00 |
| 25.11.2025 | 154,40 | 158,25 | 152,55 | 157,15 | 2,28% | 2.066,00 |
| 24.11.2025 | 153,60 | 162,00 | 150,20 | 153,65 | 0,99% | 6.700,00 |
| 21.11.2025 | 145,15 | 152,80 | 144,30 | 152,15 | 4,00% | 1.701,00 |
| 20.11.2025 | 146,75 | 148,35 | 144,25 | 146,30 | 0,21% | 904,00 |
| 19.11.2025 | 144,70 | 146,90 | 144,15 | 146,00 | 0,07% | 506,00 |
| 18.11.2025 | 142,45 | 146,95 | 139,85 | 145,90 | 2,82% | 2.140,00 |
| 17.11.2025 | 148,00 | 148,00 | 141,50 | 141,90 | -2,21% | 3.025,00 |
| 14.11.2025 | 141,40 | 145,20 | 140,30 | 145,10 | 2,65% | 3.031,00 |
| 13.11.2025 | 140,35 | 143,75 | 137,75 | 141,35 | 1,14% | 2.396,00 |