179,940€
-0,41%
Echtzeit-Aktienkurs Biogen Inc.
Bid:
Ask:
Aktienkurse zur Biogen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 180,48 | 181,40 | 179,20 | 179,91 | -0,43% | 37,00 |
| 07.07.2026 | 182,62 | 185,54 | 180,60 | 180,68 | -1,80% | 278,00 |
| 06.07.2026 | 190,76 | 191,92 | 183,54 | 184,00 | -2,38% | 399,00 |
| 03.07.2026 | 188,86 | 189,86 | 187,82 | 188,48 | -0,05% | 419,00 |
| 02.07.2026 | 183,36 | 191,00 | 181,72 | 188,58 | 2,31% | 294,00 |
| 01.07.2026 | 190,12 | 190,22 | 184,32 | 184,32 | -2,73% | 253,00 |
| 30.06.2026 | 189,62 | 191,16 | 187,54 | 189,50 | -0,12% | 320,00 |
| 29.06.2026 | 189,52 | 192,50 | 187,34 | 189,72 | -0,15% | 901,00 |
| 26.06.2026 | 176,82 | 190,00 | 175,68 | 190,00 | 6,24% | 1.591,00 |
| 25.06.2026 | 176,98 | 181,40 | 176,64 | 178,84 | 0,55% | 1.286,00 |
| 24.06.2026 | 173,54 | 177,86 | 173,54 | 177,86 | 0,79% | 170,00 |
| 23.06.2026 | 173,82 | 177,00 | 172,08 | 176,46 | 0,90% | 497,00 |
| 22.06.2026 | 172,54 | 174,88 | 170,50 | 174,88 | 2,48% | 184,00 |
| 19.06.2026 | 170,64 | 171,46 | 170,64 | 170,64 | -0,01% | 69,00 |
| 18.06.2026 | 174,26 | 174,90 | 169,50 | 170,66 | -1,84% | 164,00 |
| 17.06.2026 | 168,16 | 173,86 | 168,16 | 173,86 | 3,49% | 190,00 |
| 16.06.2026 | 170,52 | 171,62 | 168,00 | 168,00 | -1,55% | 93,00 |
| 15.06.2026 | 174,72 | 175,06 | 170,00 | 170,64 | -1,69% | 904,00 |
| 12.06.2026 | 173,38 | 175,00 | 173,06 | 173,58 | 0,90% | 387,00 |
| 11.06.2026 | 169,90 | 173,10 | 168,72 | 172,04 | 0,94% | 332,00 |
| 10.06.2026 | 170,92 | 172,92 | 170,36 | 170,44 | -0,63% | 147,00 |
| 09.06.2026 | 166,60 | 171,52 | 166,08 | 171,52 | 2,81% | 1.038,00 |
| 08.06.2026 | 168,60 | 172,76 | 166,84 | 166,84 | -2,75% | 98,00 |
| 05.06.2026 | 167,46 | 173,36 | 167,08 | 171,56 | 0,78% | 521,00 |
| 04.06.2026 | 167,64 | 171,96 | 166,86 | 170,24 | 0,76% | 469,00 |
| 03.06.2026 | 161,84 | 168,96 | 159,76 | 168,96 | 3,90% | 419,00 |
| 02.06.2026 | 165,72 | 165,72 | 160,00 | 162,62 | -1,38% | 462,00 |
| 01.06.2026 | 167,90 | 169,30 | 164,90 | 164,90 | -2,03% | 116,00 |
| 29.05.2026 | 169,54 | 169,54 | 167,82 | 168,32 | -1,06% | 95,00 |
| 28.05.2026 | 170,10 | 171,40 | 170,10 | 170,12 | -0,20% | 115,00 |
| 27.05.2026 | 165,00 | 171,04 | 164,62 | 170,46 | 1,46% | 235,00 |
| 26.05.2026 | 165,50 | 168,04 | 165,38 | 168,00 | 0,33% | 95,00 |
| 25.05.2026 | 166,84 | 167,48 | 165,70 | 167,44 | 0,48% | 278,00 |
| 22.05.2026 | 161,62 | 166,76 | 160,22 | 166,64 | 2,31% | 417,00 |
| 21.05.2026 | 162,26 | 163,44 | 161,08 | 162,88 | 0,58% | 48,00 |
| 20.05.2026 | 163,62 | 166,62 | 161,00 | 161,94 | -1,71% | 404,00 |
| 19.05.2026 | 165,20 | 165,20 | 164,00 | 164,76 | -0,31% | 23,00 |
| 18.05.2026 | 164,66 | 165,28 | 164,58 | 165,28 | -0,29% | 520,00 |
| 15.05.2026 | 163,88 | 166,00 | 162,40 | 165,76 | 0,16% | 768,00 |
| 14.05.2026 | 174,98 | 189,86 | 164,20 | 165,50 | -5,44% | 2.808,00 |
| 13.05.2026 | 170,00 | 175,02 | 169,38 | 175,02 | 1,76% | 329,00 |
| 12.05.2026 | 168,72 | 172,00 | 165,12 | 172,00 | 2,33% | 800,00 |
| 11.05.2026 | 163,74 | 168,86 | 162,50 | 168,08 | 2,30% | 819,00 |
| 08.05.2026 | 161,84 | 165,00 | 161,26 | 164,30 | 0,58% | 277,00 |
| 07.05.2026 | 163,18 | 163,36 | 160,54 | 163,36 | 1,16% | 146,00 |
| 06.05.2026 | 160,98 | 162,48 | 159,76 | 161,48 | -0,07% | 288,00 |
| 05.05.2026 | 159,70 | 161,60 | 159,70 | 161,60 | 1,19% | 442,00 |
| 04.05.2026 | 159,78 | 160,64 | 159,10 | 159,70 | -0,65% | 212,00 |
| 30.04.2026 | 167,42 | 167,42 | 160,32 | 160,74 | -3,45% | 481,00 |
| 29.04.2026 | 156,38 | 166,48 | 151,54 | 166,48 | 6,92% | 334,00 |
| 28.04.2026 | 153,52 | 156,00 | 153,22 | 155,70 | 1,27% | 1.063,00 |
| 27.04.2026 | 156,20 | 157,96 | 153,68 | 153,74 | -1,84% | 161,00 |
| 24.04.2026 | 160,54 | 161,20 | 156,62 | 156,62 | -3,38% | 52,00 |
| 23.04.2026 | 162,92 | 163,62 | 161,48 | 162,10 | -0,37% | 355,00 |
| 22.04.2026 | 161,02 | 163,00 | 159,96 | 162,70 | 2,59% | 1.010,00 |
| 21.04.2026 | 155,32 | 158,60 | 154,10 | 158,60 | 1,93% | 67,00 |
| 20.04.2026 | 149,64 | 157,22 | 149,58 | 155,60 | 4,14% | 1.032,00 |
| 17.04.2026 | 148,62 | 150,40 | 148,60 | 149,42 | 0,48% | 331,00 |
| 16.04.2026 | 152,36 | 152,64 | 148,70 | 148,70 | -1,78% | 331,00 |
| 15.04.2026 | 151,08 | 153,26 | 151,08 | 151,40 | -0,38% | 372,00 |
| 14.04.2026 | 150,34 | 153,18 | 150,34 | 151,98 | 2,14% | 311,00 |
| 13.04.2026 | 148,66 | 148,80 | 147,76 | 148,80 | 1,20% | 70,00 |
| 10.04.2026 | 150,76 | 152,12 | 147,04 | 147,04 | -1,97% | 470,00 |
| 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 |