104,600€
-0,81%
Echtzeit-Aktienkurs Biogen Inc.
Bid:
Ask:
Aktienkurse zur Biogen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 104,20 | 105,95 | 103,45 | 104,55 | -0,85% | 621,00 |
| 24.04.2025 | 103,00 | 105,75 | 103,00 | 105,45 | 0,86% | 459,00 |
| 23.04.2025 | 105,60 | 106,95 | 103,65 | 104,55 | 1,26% | 1.512,00 |
| 22.04.2025 | 101,75 | 103,25 | 101,05 | 103,25 | -1,20% | 402,00 |
| 17.04.2025 | 102,45 | 104,50 | 101,55 | 104,50 | 3,01% | 498,00 |
| 16.04.2025 | 104,00 | 106,00 | 100,95 | 101,45 | -2,41% | 2.464,00 |
| 15.04.2025 | 106,05 | 106,45 | 103,40 | 103,95 | -1,05% | 2.771,00 |
| 14.04.2025 | 102,65 | 105,05 | 101,40 | 105,05 | 2,99% | 844,00 |
| 11.04.2025 | 101,95 | 103,00 | 99,20 | 102,00 | 0,59% | 2.875,00 |
| 10.04.2025 | 110,15 | 110,15 | 99,00 | 101,40 | -7,78% | 972,00 |
| 09.04.2025 | 102,95 | 109,95 | 98,78 | 109,95 | 5,62% | 1.363,00 |
| 08.04.2025 | 109,85 | 112,35 | 103,70 | 104,10 | -5,62% | 1.106,00 |
| 07.04.2025 | 110,15 | 111,10 | 107,85 | 110,30 | -1,74% | 1.350,00 |
| 04.04.2025 | 118,70 | 118,70 | 112,25 | 112,25 | -5,15% | 1.312,00 |
| 03.04.2025 | 120,00 | 121,00 | 115,75 | 118,35 | -1,82% | 1.253,00 |
| 02.04.2025 | 121,50 | 123,20 | 119,00 | 120,55 | -1,59% | 405,00 |
| 01.04.2025 | 127,15 | 127,40 | 122,50 | 122,50 | -3,31% | 743,00 |
| 31.03.2025 | 127,05 | 127,95 | 124,45 | 126,70 | -0,67% | 1.150,00 |
| 28.03.2025 | 129,70 | 130,45 | 127,55 | 127,55 | -2,67% | 269,00 |
| 27.03.2025 | 132,65 | 132,70 | 131,05 | 131,05 | -0,87% | 153,00 |
| 26.03.2025 | 130,05 | 132,20 | 129,50 | 132,20 | 1,73% | 1.569,00 |
| 25.03.2025 | 130,90 | 131,65 | 129,10 | 129,95 | -2,33% | 240,00 |
| 24.03.2025 | 130,20 | 133,05 | 130,20 | 133,05 | 2,19% | 3.668,00 |
| 21.03.2025 | 130,15 | 131,15 | 130,00 | 130,20 | -0,46% | 139,00 |
| 20.03.2025 | 129,85 | 131,45 | 129,85 | 130,80 | 0,73% | 408,00 |
| 19.03.2025 | 131,05 | 131,85 | 129,85 | 129,85 | -0,54% | 457,00 |
| 18.03.2025 | 131,70 | 133,65 | 130,50 | 130,55 | -0,91% | 274,00 |
| 17.03.2025 | 127,95 | 131,75 | 127,05 | 131,75 | 2,65% | 606,00 |
| 14.03.2025 | 129,35 | 129,80 | 127,95 | 128,35 | -0,73% | 984,00 |
| 13.03.2025 | 128,70 | 131,80 | 128,65 | 129,30 | 0,27% | 521,00 |
| 12.03.2025 | 131,70 | 133,20 | 128,75 | 128,95 | -1,83% | 1.324,00 |
| 11.03.2025 | 139,00 | 140,10 | 130,20 | 131,35 | -5,98% | 914,00 |
| 10.03.2025 | 139,20 | 144,85 | 137,90 | 139,70 | -0,68% | 2.646,00 |
| 07.03.2025 | 135,50 | 142,20 | 134,90 | 140,65 | 3,12% | 1.475,00 |
| 06.03.2025 | 132,95 | 136,40 | 130,80 | 136,40 | 1,72% | 552,00 |
| 05.03.2025 | 135,35 | 135,35 | 132,15 | 134,10 | 0,11% | 397,00 |
| 04.03.2025 | 136,35 | 140,40 | 133,20 | 133,95 | -1,33% | 1.355,00 |
| 03.03.2025 | 136,70 | 136,70 | 133,25 | 135,75 | 0,48% | 845,00 |
| 28.02.2025 | 133,70 | 137,70 | 133,40 | 135,10 | 0,22% | 739,00 |
| 27.02.2025 | 135,35 | 136,35 | 133,45 | 134,80 | 1,62% | 539,00 |
| 26.02.2025 | 138,00 | 138,00 | 132,65 | 132,65 | -2,43% | 784,00 |
| 25.02.2025 | 135,55 | 138,85 | 133,50 | 135,95 | 1,27% | 448,00 |
| 24.02.2025 | 135,10 | 137,20 | 134,00 | 134,25 | 0,11% | 1.540,00 |
| 21.02.2025 | 130,05 | 134,25 | 130,05 | 134,10 | 2,84% | 778,00 |
| 20.02.2025 | 130,05 | 132,70 | 130,00 | 130,40 | -0,31% | 712,00 |
| 19.02.2025 | 131,45 | 132,50 | 129,60 | 130,80 | -0,08% | 3.151,00 |
| 18.02.2025 | 133,05 | 133,40 | 130,45 | 130,90 | -1,17% | 4.810,00 |
| 17.02.2025 | 133,05 | 133,75 | 131,00 | 132,45 | 1,34% | 2.205,00 |
| 14.02.2025 | 133,25 | 135,25 | 130,25 | 130,70 | -1,02% | 1.304,00 |
| 13.02.2025 | 128,25 | 133,00 | 127,05 | 132,05 | 3,12% | 1.707,00 |
| 12.02.2025 | 134,85 | 142,00 | 124,25 | 128,05 | -5,08% | 4.330,00 |
| 11.02.2025 | 137,25 | 139,90 | 134,65 | 134,90 | -2,46% | 1.789,00 |
| 10.02.2025 | 138,25 | 138,30 | 135,90 | 138,30 | 0,95% | 387,00 |
| 07.02.2025 | 138,05 | 138,25 | 135,65 | 137,00 | 0,15% | 550,00 |
| 06.02.2025 | 140,05 | 142,40 | 136,80 | 136,80 | -2,49% | 281,00 |
| 05.02.2025 | 135,55 | 140,80 | 135,15 | 140,30 | 1,78% | 660,00 |
| 04.02.2025 | 139,00 | 139,00 | 136,50 | 137,85 | -0,18% | 265,00 |
| 03.02.2025 | 139,75 | 140,25 | 138,10 | 138,10 | -1,99% | 151,00 |
| 31.01.2025 | 141,00 | 142,55 | 137,70 | 140,90 | 0,07% | 364,00 |
| 30.01.2025 | 138,55 | 141,80 | 137,95 | 140,80 | 1,51% | 515,00 |
| 29.01.2025 | 139,35 | 140,65 | 137,80 | 138,70 | -0,72% | 268,00 |
| 28.01.2025 | 143,15 | 143,55 | 139,70 | 139,70 | -1,62% | 1.150,00 |
| 27.01.2025 | 137,55 | 142,00 | 137,40 | 142,00 | 2,38% | 712,00 |
| 24.01.2025 | 136,75 | 138,70 | 135,60 | 138,70 | 1,31% | 678,00 |
| 23.01.2025 | 136,65 | 139,30 | 135,80 | 136,90 | -0,22% | 3.202,00 |
| 22.01.2025 | 135,95 | 137,55 | 134,75 | 137,20 | 1,55% | 623,00 |
| 21.01.2025 | 135,15 | 136,95 | 133,55 | 135,10 | 0,22% | 874,00 |
| 20.01.2025 | 135,75 | 137,50 | 131,20 | 134,80 | -1,32% | 2.482,00 |
| 17.01.2025 | 137,95 | 139,40 | 136,10 | 136,60 | -0,94% | 1.402,00 |
| 16.01.2025 | 137,30 | 137,95 | 136,30 | 137,90 | 0,66% | 981,00 |
| 15.01.2025 | 139,00 | 141,45 | 137,00 | 137,00 | -1,15% | 371,00 |
| 14.01.2025 | 147,40 | 147,40 | 138,60 | 138,60 | -5,13% | 843,00 |
| 13.01.2025 | 145,05 | 146,35 | 144,50 | 146,10 | 0,79% | 407,00 |
| 10.01.2025 | 146,10 | 146,15 | 144,40 | 144,95 | -0,17% | 569,00 |
| 09.01.2025 | 145,45 | 146,60 | 145,20 | 145,20 | -0,58% | 120,00 |
| 08.01.2025 | 147,85 | 149,25 | 145,65 | 146,05 | -1,45% | 343,00 |
| 07.01.2025 | 147,45 | 150,20 | 146,65 | 148,20 | 0,51% | 275,00 |
| 06.01.2025 | 148,75 | 148,75 | 146,55 | 147,45 | -0,57% | 1.087,00 |
| 03.01.2025 | 146,05 | 148,50 | 145,45 | 148,30 | 1,26% | 295,00 |
| 02.01.2025 | 147,25 | 149,50 | 146,45 | 146,45 | 1,07% | 326,00 |
| 30.12.2024 | 146,05 | 146,10 | 143,70 | 144,90 | -0,07% | 435,00 |
| 27.12.2024 | 143,35 | 145,00 | 143,00 | 145,00 | 0,83% | 417,00 |
| 23.12.2024 | 140,25 | 143,80 | 139,80 | 143,80 | 2,86% | 389,00 |
| 20.12.2024 | 141,45 | 141,45 | 139,80 | 139,80 | -2,00% | 718,00 |
| 19.12.2024 | 140,75 | 142,65 | 139,55 | 142,65 | 0,11% | 1.044,00 |
| 18.12.2024 | 143,95 | 144,20 | 142,50 | 142,50 | -1,08% | 167,00 |
| 17.12.2024 | 142,60 | 146,50 | 142,55 | 144,05 | 0,66% | 493,00 |
| 16.12.2024 | 143,30 | 144,50 | 141,00 | 143,10 | -0,52% | 2.327,00 |
| 13.12.2024 | 148,20 | 149,15 | 143,50 | 143,85 | -3,20% | 915,00 |
| 12.12.2024 | 149,15 | 149,90 | 148,10 | 148,60 | -0,83% | 522,00 |
| 11.12.2024 | 148,05 | 150,00 | 146,55 | 149,85 | 1,05% | 452,00 |
| 10.12.2024 | 148,05 | 149,35 | 147,60 | 148,30 | -0,47% | 626,00 |
| 09.12.2024 | 149,25 | 151,00 | 147,15 | 149,00 | -1,55% | 2.246,00 |
| 06.12.2024 | 151,25 | 151,40 | 148,50 | 151,35 | 0,63% | 1.105,00 |
| 05.12.2024 | 153,30 | 154,35 | 150,00 | 150,40 | -1,51% | 2.168,00 |
| 04.12.2024 | 153,85 | 154,20 | 151,50 | 152,70 | -1,00% | 791,00 |
| 03.12.2024 | 155,90 | 157,10 | 153,75 | 154,25 | -1,97% | 608,00 |
| 02.12.2024 | 152,75 | 157,40 | 152,65 | 157,35 | 2,98% | 1.053,00 |
| 29.11.2024 | 152,90 | 153,00 | 150,45 | 152,80 | -0,29% | 918,00 |
| 28.11.2024 | 152,40 | 153,50 | 152,30 | 153,25 | 1,02% | 235,00 |