708,500€
-0,28%
Echtzeit-Aktienkurs Regeneron Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Regeneron Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 711,40 | 721,50 | 709,40 | 709,40 | -0,15% | 133,00 |
| 21.11.2024 | 701,40 | 722,60 | 697,00 | 710,50 | 0,77% | 425,00 |
| 20.11.2024 | 705,00 | 715,20 | 698,70 | 705,10 | 0,36% | 176,00 |
| 19.11.2024 | 717,10 | 727,20 | 695,40 | 702,60 | -2,20% | 397,00 |
| 18.11.2024 | 718,60 | 725,60 | 710,60 | 718,40 | -0,03% | 283,00 |
| 15.11.2024 | 740,10 | 748,00 | 714,80 | 718,60 | -3,38% | 314,00 |
| 14.11.2024 | 765,20 | 768,40 | 742,20 | 743,70 | -2,30% | 484,00 |
| 13.11.2024 | 771,20 | 779,00 | 760,80 | 761,20 | -1,55% | 720,00 |
| 12.11.2024 | 775,80 | 781,80 | 765,00 | 773,20 | -0,22% | 289,00 |
| 11.11.2024 | 770,20 | 783,90 | 767,00 | 774,90 | 0,21% | 213,00 |
| 08.11.2024 | 765,10 | 776,60 | 763,60 | 773,30 | 1,28% | 296,00 |
| 07.11.2024 | 765,00 | 771,20 | 754,30 | 763,50 | 0,38% | 141,00 |
| 06.11.2024 | 793,00 | 807,00 | 757,10 | 760,60 | 0,24% | 195,00 |
| 05.11.2024 | 759,20 | 765,80 | 750,80 | 758,80 | -0,39% | 94,00 |
| 04.11.2024 | 774,40 | 781,00 | 760,00 | 761,80 | -2,09% | 130,00 |
| 01.11.2024 | 777,10 | 791,80 | 771,80 | 778,10 | 0,09% | 319,00 |
| 31.10.2024 | 847,60 | 850,50 | 750,70 | 777,40 | -8,57% | 684,00 |
| 30.10.2024 | 856,20 | 862,40 | 844,90 | 850,30 | -0,82% | 138,00 |
| 29.10.2024 | 852,80 | 863,30 | 851,50 | 857,30 | -0,09% | 215,00 |
| 28.10.2024 | 864,80 | 872,20 | 855,20 | 858,10 | -0,76% | 139,00 |
| 25.10.2024 | 862,20 | 871,30 | 844,00 | 864,70 | 0,75% | 292,00 |
| 24.10.2024 | 870,90 | 877,20 | 857,80 | 858,30 | -1,58% | 91,00 |
| 23.10.2024 | 888,20 | 898,80 | 865,20 | 872,10 | -2,14% | 192,00 |
| 22.10.2024 | 895,10 | 900,40 | 851,00 | 891,20 | -0,70% | 315,00 |
| 21.10.2024 | 913,20 | 917,60 | 894,80 | 897,50 | -1,57% | 168,00 |
| 18.10.2024 | 922,60 | 925,40 | 911,80 | 911,80 | -1,14% | 25,00 |
| 17.10.2024 | 927,70 | 936,80 | 921,60 | 922,30 | -0,66% | 47,00 |
| 16.10.2024 | 932,80 | 937,50 | 927,60 | 928,40 | -0,49% | 51,00 |
| 15.10.2024 | 934,10 | 940,40 | 919,00 | 933,00 | 0,26% | 172,00 |
| 14.10.2024 | 929,20 | 938,10 | 924,40 | 930,60 | 0,19% | 66,00 |
| 11.10.2024 | 914,00 | 930,30 | 910,20 | 928,80 | 1,57% | 130,00 |
| 10.10.2024 | 920,00 | 926,60 | 914,40 | 914,40 | -1,19% | 142,00 |
| 09.10.2024 | 912,00 | 926,80 | 907,80 | 925,40 | 1,06% | 327,00 |
| 08.10.2024 | 906,60 | 917,30 | 901,20 | 915,70 | 0,86% | 852,00 |
| 07.10.2024 | 922,70 | 927,20 | 903,80 | 907,90 | -1,70% | 173,00 |
| 04.10.2024 | 921,70 | 936,80 | 918,20 | 923,60 | 0,51% | 214,00 |
| 03.10.2024 | 941,60 | 942,20 | 917,20 | 918,90 | -2,43% | 12,00 |
| 02.10.2024 | 940,20 | 952,40 | 929,60 | 941,80 | -0,45% | 115,00 |
| 01.10.2024 | 943,00 | 957,30 | 939,60 | 946,10 | 0,13% | 54,00 |
| 30.09.2024 | 938,20 | 948,90 | 925,20 | 944,90 | 1,22% | 168,00 |
| 27.09.2024 | 932,40 | 956,40 | 923,40 | 933,50 | 0,40% | 124,00 |
| 26.09.2024 | 935,00 | 954,40 | 924,20 | 929,80 | 0,36% | 307,00 |
| 25.09.2024 | 936,60 | 946,60 | 902,30 | 926,50 | -0,98% | 235,00 |
| 24.09.2024 | 982,10 | 987,00 | 915,00 | 935,70 | -4,73% | 445,00 |
| 23.09.2024 | 1.021,50 | 1.038,25 | 972,60 | 982,20 | -4,18% | 167,00 |
| 20.09.2024 | 1.029,00 | 1.034,50 | 1.018,50 | 1.025,00 | -0,53% | 40,00 |
| 19.09.2024 | 1.029,75 | 1.047,75 | 1.023,50 | 1.030,50 | 0,49% | 69,00 |
| 18.09.2024 | 1.037,50 | 1.037,75 | 1.024,50 | 1.025,50 | -0,56% | 10,00 |
| 17.09.2024 | 1.031,00 | 1.042,00 | 1.020,75 | 1.031,25 | -0,48% | 95,00 |
| 16.09.2024 | 1.050,00 | 1.052,75 | 1.035,00 | 1.036,25 | -0,43% | 91,00 |
| 13.09.2024 | 1.050,50 | 1.060,50 | 1.038,00 | 1.040,75 | -1,12% | 78,00 |
| 12.09.2024 | 1.038,50 | 1.055,00 | 1.030,25 | 1.052,50 | 1,54% | 135,00 |
| 11.09.2024 | 1.024,25 | 1.037,00 | 1.011,50 | 1.036,50 | 0,68% | 54,00 |
| 10.09.2024 | 1.035,25 | 1.044,00 | 1.018,75 | 1.029,50 | -0,65% | 52,00 |
| 09.09.2024 | 1.024,75 | 1.041,75 | 1.024,00 | 1.036,25 | 1,59% | 61,00 |
| 06.09.2024 | 1.035,50 | 1.042,00 | 1.017,50 | 1.020,00 | -1,38% | 278,00 |
| 05.09.2024 | 1.063,75 | 1.065,00 | 1.029,75 | 1.034,25 | -2,91% | 75,00 |
| 04.09.2024 | 1.053,00 | 1.067,25 | 1.040,50 | 1.065,25 | 0,66% | 58,00 |
| 03.09.2024 | 1.065,00 | 1.081,00 | 1.053,50 | 1.058,25 | -0,98% | 84,00 |
| 02.09.2024 | 1.073,75 | 1.076,75 | 1.065,00 | 1.068,75 | -0,28% | 98,00 |
| 30.08.2024 | 1.065,25 | 1.077,50 | 1.060,00 | 1.071,75 | 0,63% | 27,00 |
| 29.08.2024 | 1.080,00 | 1.098,50 | 1.061,00 | 1.065,00 | -1,30% | 205,00 |
| 28.08.2024 | 1.078,50 | 1.086,00 | 1.072,50 | 1.079,00 | 0,37% | 40,00 |
| 27.08.2024 | 1.073,75 | 1.084,25 | 1.060,00 | 1.075,00 | 0,16% | 302,00 |
| 26.08.2024 | 1.068,50 | 1.080,00 | 1.063,50 | 1.073,25 | 0,21% | 91,00 |
| 23.08.2024 | 1.069,50 | 1.079,00 | 1.068,75 | 1.071,00 | 0,19% | 65,00 |
| 22.08.2024 | 1.064,75 | 1.072,75 | 1.057,50 | 1.069,00 | 0,64% | 210,00 |
| 21.08.2024 | 1.072,75 | 1.090,00 | 1.061,75 | 1.062,25 | -0,96% | 241,00 |
| 20.08.2024 | 1.088,75 | 1.095,00 | 1.067,75 | 1.072,50 | -0,67% | 151,00 |
| 19.08.2024 | 1.072,50 | 1.081,00 | 1.062,00 | 1.079,75 | 0,89% | 104,00 |
| 16.08.2024 | 1.072,00 | 1.082,50 | 1.062,75 | 1.070,25 | -0,07% | 203,00 |
| 15.08.2024 | 1.053,00 | 1.073,50 | 1.049,00 | 1.071,00 | 1,90% | 185,00 |
| 14.08.2024 | 1.059,50 | 1.059,50 | 1.033,50 | 1.051,00 | -0,21% | 115,00 |
| 13.08.2024 | 1.024,00 | 1.054,50 | 1.024,00 | 1.053,25 | 2,61% | 75,00 |
| 12.08.2024 | 1.035,50 | 1.042,50 | 1.017,00 | 1.026,50 | -0,99% | 284,00 |
| 09.08.2024 | 1.019,50 | 1.040,00 | 1.011,00 | 1.036,75 | 1,72% | 209,00 |
| 08.08.2024 | 977,60 | 1.019,25 | 968,00 | 1.019,25 | 4,28% | 70,00 |
| 07.08.2024 | 983,60 | 995,20 | 971,60 | 977,40 | 0,02% | 80,00 |
| 06.08.2024 | 980,20 | 998,00 | 975,40 | 977,20 | -0,04% | 169,00 |
| 05.08.2024 | 980,00 | 990,00 | 950,20 | 977,60 | -1,34% | 607,00 |
| 02.08.2024 | 1.000,50 | 1.022,75 | 982,50 | 990,90 | -2,21% | 150,00 |
| 01.08.2024 | 999,50 | 1.040,00 | 972,00 | 1.013,25 | 1,86% | 226,00 |
| 31.07.2024 | 996,10 | 1.020,00 | 989,60 | 994,70 | -0,28% | 211,00 |
| 30.07.2024 | 995,85 | 1.010,25 | 986,40 | 997,50 | 0,14% | 13,00 |
| 29.07.2024 | 1.002,00 | 1.012,00 | 992,00 | 996,10 | 0,33% | 155,00 |
| 26.07.2024 | 983,20 | 1.005,50 | 983,00 | 992,80 | 1,13% | 115,00 |
| 25.07.2024 | 980,40 | 1.017,50 | 976,60 | 981,70 | 0,37% | 667,00 |
| 24.07.2024 | 973,30 | 983,30 | 968,80 | 978,10 | 0,38% | 60,00 |
| 23.07.2024 | 981,20 | 991,40 | 973,10 | 974,40 | -0,78% | 109,00 |
| 22.07.2024 | 977,40 | 991,10 | 969,50 | 982,10 | 0,48% | 151,00 |
| 19.07.2024 | 980,80 | 990,30 | 973,80 | 977,40 | -0,23% | 65,00 |
| 18.07.2024 | 993,70 | 1.008,00 | 977,00 | 979,70 | -1,39% | 66,00 |
| 17.07.2024 | 1.003,75 | 1.007,50 | 985,30 | 993,50 | -1,12% | 40,00 |
| 16.07.2024 | 990,00 | 1.011,50 | 989,20 | 1.004,75 | 1,17% | 44,00 |
| 15.07.2024 | 1.013,75 | 1.019,50 | 991,90 | 993,10 | -1,50% | 144,00 |
| 12.07.2024 | 994,80 | 1.014,00 | 988,80 | 1.008,25 | 1,39% | 72,00 |
| 11.07.2024 | 988,40 | 1.004,00 | 976,60 | 994,40 | 0,58% | 100,00 |
| 10.07.2024 | 973,60 | 990,70 | 970,60 | 988,70 | 1,45% | 103,00 |
| 09.07.2024 | 978,00 | 988,00 | 961,90 | 974,60 | 0,42% | 124,00 |
| 08.07.2024 | 957,40 | 973,80 | 954,10 | 970,50 | 1,61% | 200,00 |