474,200€
0,68%
Echtzeit-Aktienkurs Regeneron Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Regeneron Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 471,95 | 478,10 | 469,90 | 474,10 | 0,66% | 193,00 |
| 16.07.2025 | 471,55 | 480,20 | 469,80 | 471,00 | -0,32% | 75,00 |
| 15.07.2025 | 489,75 | 491,80 | 471,15 | 472,50 | -3,43% | 178,00 |
| 14.07.2025 | 484,90 | 492,80 | 480,10 | 489,30 | 0,73% | 967,00 |
| 11.07.2025 | 478,15 | 486,10 | 472,55 | 485,75 | 1,52% | 553,00 |
| 10.07.2025 | 469,90 | 484,40 | 467,20 | 478,50 | 1,52% | 149,00 |
| 09.07.2025 | 467,15 | 476,15 | 465,75 | 471,35 | 0,86% | 80,00 |
| 08.07.2025 | 458,30 | 478,10 | 455,00 | 467,35 | 1,81% | 394,00 |
| 07.07.2025 | 463,35 | 468,00 | 454,80 | 459,05 | -0,98% | 580,00 |
| 04.07.2025 | 463,00 | 464,50 | 460,40 | 463,60 | -0,43% | 43,00 |
| 03.07.2025 | 466,70 | 469,00 | 459,40 | 465,60 | 0,32% | 255,00 |
| 02.07.2025 | 454,45 | 468,15 | 453,10 | 464,10 | 2,34% | 312,00 |
| 01.07.2025 | 445,15 | 465,55 | 442,50 | 453,50 | 1,82% | 729,00 |
| 30.06.2025 | 443,95 | 447,45 | 441,35 | 445,40 | 0,06% | 388,00 |
| 27.06.2025 | 446,15 | 452,75 | 442,45 | 445,15 | 0,08% | 285,00 |
| 26.06.2025 | 446,10 | 447,50 | 439,80 | 444,80 | -0,39% | 97,00 |
| 25.06.2025 | 450,85 | 452,60 | 444,65 | 446,55 | -0,73% | 192,00 |
| 24.06.2025 | 444,00 | 454,50 | 443,00 | 449,85 | 1,82% | 270,00 |
| 23.06.2025 | 443,10 | 447,90 | 440,05 | 441,80 | -0,12% | 215,00 |
| 20.06.2025 | 443,10 | 451,95 | 440,35 | 442,35 | 0,15% | 201,00 |
| 19.06.2025 | 447,00 | 447,20 | 441,50 | 441,70 | -1,26% | 14,00 |
| 18.06.2025 | 443,95 | 450,60 | 439,25 | 447,35 | 0,96% | 374,00 |
| 17.06.2025 | 451,40 | 455,40 | 443,05 | 443,10 | -2,01% | 124,00 |
| 16.06.2025 | 458,55 | 464,25 | 449,80 | 452,20 | -1,20% | 186,00 |
| 13.06.2025 | 446,60 | 459,00 | 443,20 | 457,70 | 1,64% | 449,00 |
| 12.06.2025 | 450,30 | 453,55 | 443,05 | 450,30 | -0,29% | 333,00 |
| 11.06.2025 | 457,15 | 461,80 | 449,55 | 451,60 | -1,34% | 637,00 |
| 10.06.2025 | 451,95 | 463,40 | 450,70 | 457,75 | 1,00% | 797,00 |
| 09.06.2025 | 434,05 | 453,60 | 432,05 | 453,20 | 4,71% | 631,00 |
| 06.06.2025 | 423,70 | 438,35 | 422,20 | 432,80 | 2,58% | 611,00 |
| 05.06.2025 | 430,00 | 432,00 | 415,25 | 421,90 | -0,83% | 930,00 |
| 04.06.2025 | 429,75 | 438,35 | 423,15 | 425,45 | -0,90% | 892,00 |
| 03.06.2025 | 430,75 | 439,90 | 426,85 | 429,30 | 0,15% | 1.472,00 |
| 02.06.2025 | 432,90 | 439,75 | 421,20 | 428,65 | -0,81% | 1.194,00 |
| 30.05.2025 | 525,00 | 525,00 | 427,50 | 432,15 | -18,80% | 6.163,00 |
| 29.05.2025 | 531,00 | 532,70 | 518,90 | 532,20 | 1,55% | 29,00 |
| 28.05.2025 | 532,60 | 536,60 | 522,40 | 524,10 | -1,52% | 93,00 |
| 27.05.2025 | 524,40 | 536,40 | 520,00 | 532,20 | 1,82% | 108,00 |
| 26.05.2025 | 519,80 | 525,20 | 518,20 | 522,70 | 0,93% | 50,00 |
| 23.05.2025 | 526,80 | 530,20 | 513,60 | 517,90 | -2,12% | 146,00 |
| 22.05.2025 | 533,60 | 537,80 | 525,50 | 529,10 | -1,08% | 91,00 |
| 21.05.2025 | 540,50 | 546,00 | 527,00 | 534,90 | -1,87% | 154,00 |
| 20.05.2025 | 528,40 | 545,40 | 527,00 | 545,10 | 2,71% | 93,00 |
| 19.05.2025 | 531,50 | 532,50 | 521,60 | 530,70 | -0,47% | 126,00 |
| 16.05.2025 | 521,40 | 533,80 | 518,80 | 533,20 | 2,11% | 63,00 |
| 15.05.2025 | 509,70 | 523,80 | 504,90 | 522,20 | 2,09% | 268,00 |
| 14.05.2025 | 513,60 | 520,30 | 507,20 | 511,50 | -0,41% | 135,00 |
| 13.05.2025 | 516,90 | 522,50 | 501,65 | 513,60 | -1,04% | 173,00 |
| 12.05.2025 | 460,00 | 520,80 | 456,00 | 519,00 | 10,74% | 687,00 |
| 09.05.2025 | 487,80 | 491,25 | 468,65 | 468,65 | -3,91% | 245,00 |
| 08.05.2025 | 490,20 | 493,95 | 460,85 | 487,70 | -1,68% | 299,00 |
| 07.05.2025 | 495,40 | 500,15 | 489,65 | 496,05 | 0,80% | 146,00 |
| 06.05.2025 | 528,00 | 530,70 | 490,55 | 492,10 | -7,78% | 302,00 |
| 05.05.2025 | 531,30 | 539,30 | 528,00 | 533,60 | -0,47% | 174,00 |
| 02.05.2025 | 528,90 | 540,70 | 522,40 | 536,10 | 1,44% | 670,00 |
| 30.04.2025 | 498,95 | 529,60 | 496,85 | 528,50 | 5,84% | 139,00 |
| 29.04.2025 | 536,80 | 539,40 | 476,40 | 499,35 | -6,79% | 296,00 |
| 28.04.2025 | 527,30 | 540,40 | 525,60 | 535,70 | 1,06% | 56,00 |
| 25.04.2025 | 529,60 | 530,60 | 517,40 | 530,10 | 0,70% | 41,00 |
| 24.04.2025 | 516,10 | 528,40 | 511,20 | 526,40 | 1,35% | 50,00 |
| 23.04.2025 | 520,10 | 530,00 | 512,00 | 519,40 | 1,29% | 520,00 |
| 22.04.2025 | 487,70 | 513,20 | 482,90 | 512,80 | 3,55% | 420,00 |
| 17.04.2025 | 487,55 | 496,05 | 479,30 | 495,20 | 2,61% | 205,00 |
| 16.04.2025 | 485,50 | 494,65 | 478,75 | 482,60 | -2,43% | 133,00 |
| 15.04.2025 | 502,20 | 508,80 | 490,95 | 494,60 | -1,55% | 111,00 |
| 14.04.2025 | 492,35 | 505,20 | 488,30 | 502,40 | 2,91% | 303,00 |
| 11.04.2025 | 488,80 | 490,90 | 471,10 | 488,20 | 0,06% | 335,00 |
| 10.04.2025 | 525,30 | 528,40 | 472,95 | 487,90 | -7,44% | 273,00 |
| 09.04.2025 | 500,35 | 530,70 | 476,85 | 527,10 | 3,74% | 313,00 |
| 08.04.2025 | 530,70 | 537,20 | 499,10 | 508,10 | -3,16% | 144,00 |
| 07.04.2025 | 501,00 | 540,00 | 485,00 | 524,70 | 0,13% | 356,00 |
| 04.04.2025 | 549,20 | 564,80 | 522,60 | 524,00 | -5,33% | 356,00 |
| 03.04.2025 | 555,20 | 565,80 | 545,20 | 553,50 | -3,99% | 284,00 |
| 02.04.2025 | 570,90 | 577,60 | 563,30 | 576,50 | 0,82% | 128,00 |
| 01.04.2025 | 584,50 | 593,00 | 570,40 | 571,80 | -2,57% | 298,00 |
| 31.03.2025 | 587,80 | 592,80 | 572,50 | 586,90 | -0,22% | 650,00 |
| 28.03.2025 | 593,00 | 594,00 | 583,80 | 588,20 | -0,20% | 44,00 |
| 27.03.2025 | 592,30 | 595,50 | 583,70 | 589,40 | -0,49% | 194,00 |
| 26.03.2025 | 587,30 | 597,20 | 583,60 | 592,30 | 0,82% | 642,00 |
| 25.03.2025 | 611,30 | 613,60 | 586,30 | 587,50 | -4,07% | 273,00 |
| 24.03.2025 | 608,40 | 616,80 | 605,40 | 612,40 | 0,49% | 411,00 |
| 21.03.2025 | 611,00 | 612,20 | 602,00 | 609,40 | -0,10% | 233,00 |
| 20.03.2025 | 618,10 | 623,20 | 609,40 | 610,00 | -1,10% | 650,00 |
| 19.03.2025 | 609,40 | 619,20 | 605,40 | 616,80 | 1,45% | 60,00 |
| 18.03.2025 | 619,30 | 624,40 | 607,20 | 608,00 | -2,00% | 192,00 |
| 17.03.2025 | 609,70 | 622,50 | 606,80 | 620,40 | 1,41% | 334,00 |
| 14.03.2025 | 629,30 | 632,00 | 605,10 | 611,80 | -2,39% | 515,00 |
| 13.03.2025 | 632,70 | 644,60 | 623,40 | 626,80 | -0,85% | 158,00 |
| 12.03.2025 | 660,40 | 666,10 | 627,00 | 632,20 | -3,95% | 274,00 |
| 11.03.2025 | 687,40 | 692,00 | 652,30 | 658,20 | -4,28% | 891,00 |
| 10.03.2025 | 650,60 | 689,80 | 642,00 | 687,60 | 5,36% | 513,00 |
| 07.03.2025 | 645,60 | 673,20 | 638,90 | 652,60 | 0,77% | 146,00 |
| 06.03.2025 | 633,00 | 648,90 | 628,70 | 647,60 | 1,76% | 149,00 |
| 05.03.2025 | 638,90 | 642,90 | 625,10 | 636,40 | -0,05% | 209,00 |
| 04.03.2025 | 654,30 | 663,90 | 635,40 | 636,70 | -2,59% | 421,00 |
| 03.03.2025 | 672,70 | 675,20 | 652,20 | 653,60 | -3,03% | 108,00 |
| 28.02.2025 | 676,10 | 683,20 | 666,50 | 674,00 | -0,19% | 181,00 |
| 27.02.2025 | 676,20 | 692,00 | 674,00 | 675,30 | 0,13% | 83,00 |
| 26.02.2025 | 691,00 | 702,00 | 668,00 | 674,40 | -1,93% | 730,00 |
| 25.02.2025 | 681,30 | 703,40 | 677,80 | 687,70 | 0,89% | 142,00 |