511,200€
5,09%
Echtzeit-Aktienkurs Regeneron Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Regeneron Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 476,15 | 524,40 | 472,40 | 509,60 | 4,76% | 1.065,00 |
| 30.09.2025 | 477,55 | 488,45 | 473,60 | 486,45 | 1,74% | 191,00 |
| 29.09.2025 | 484,20 | 487,10 | 475,70 | 478,15 | -0,41% | 184,00 |
| 26.09.2025 | 476,25 | 483,95 | 471,60 | 480,10 | 0,79% | 215,00 |
| 25.09.2025 | 491,70 | 494,20 | 470,55 | 476,35 | -2,89% | 277,00 |
| 24.09.2025 | 482,00 | 490,60 | 479,60 | 490,55 | 2,11% | 486,00 |
| 23.09.2025 | 505,20 | 507,80 | 479,00 | 480,40 | -5,17% | 380,00 |
| 22.09.2025 | 503,50 | 509,10 | 497,20 | 506,60 | -0,14% | 292,00 |
| 19.09.2025 | 508,40 | 513,60 | 503,70 | 507,30 | -0,22% | 101,00 |
| 18.09.2025 | 497,60 | 509,00 | 496,00 | 508,40 | 3,12% | 248,00 |
| 17.09.2025 | 484,95 | 494,80 | 484,65 | 493,00 | 1,84% | 153,00 |
| 16.09.2025 | 486,30 | 488,05 | 480,10 | 484,10 | -0,64% | 82,00 |
| 15.09.2025 | 477,75 | 487,50 | 473,00 | 487,20 | 1,54% | 330,00 |
| 12.09.2025 | 484,05 | 485,90 | 478,75 | 479,80 | -0,86% | 367,00 |
| 11.09.2025 | 475,45 | 486,05 | 471,70 | 483,95 | 1,95% | 226,00 |
| 10.09.2025 | 475,00 | 479,30 | 474,10 | 474,70 | -0,17% | 22,00 |
| 09.09.2025 | 476,50 | 481,10 | 472,30 | 475,50 | 0,72% | 297,00 |
| 08.09.2025 | 489,50 | 494,20 | 471,50 | 472,10 | -3,37% | 355,00 |
| 05.09.2025 | 488,90 | 492,25 | 481,85 | 488,55 | 0,36% | 369,00 |
| 04.09.2025 | 488,00 | 499,35 | 481,90 | 486,80 | 0,66% | 170,00 |
| 03.09.2025 | 494,85 | 505,00 | 482,65 | 483,60 | -2,57% | 329,00 |
| 02.09.2025 | 496,80 | 501,80 | 489,20 | 496,35 | 0,38% | 312,00 |
| 01.09.2025 | 498,50 | 499,90 | 494,45 | 494,45 | -0,32% | 157,00 |
| 29.08.2025 | 496,25 | 501,00 | 490,45 | 496,05 | -0,03% | 1.357,00 |
| 28.08.2025 | 506,00 | 509,40 | 492,10 | 496,20 | -1,63% | 286,00 |
| 27.08.2025 | 506,10 | 516,80 | 503,70 | 504,40 | -0,10% | 323,00 |
| 26.08.2025 | 492,00 | 505,20 | 490,20 | 504,90 | 2,34% | 129,00 |
| 25.08.2025 | 503,50 | 509,60 | 492,05 | 493,35 | -1,82% | 408,00 |
| 22.08.2025 | 517,60 | 523,80 | 499,70 | 502,50 | -2,48% | 329,00 |
| 21.08.2025 | 507,30 | 521,60 | 504,55 | 515,30 | 1,58% | 191,00 |
| 20.08.2025 | 490,20 | 512,20 | 488,00 | 507,30 | 3,37% | 244,00 |
| 19.08.2025 | 491,60 | 499,20 | 490,10 | 490,75 | -0,26% | 342,00 |
| 18.08.2025 | 497,60 | 503,80 | 492,05 | 492,05 | -0,83% | 824,00 |
| 15.08.2025 | 489,80 | 497,10 | 485,70 | 496,15 | 2,10% | 482,00 |
| 14.08.2025 | 479,35 | 493,05 | 479,15 | 485,95 | 1,24% | 249,00 |
| 13.08.2025 | 476,25 | 482,95 | 472,50 | 480,00 | 0,69% | 94,00 |
| 12.08.2025 | 470,30 | 483,50 | 469,20 | 476,70 | 1,32% | 192,00 |
| 11.08.2025 | 483,15 | 490,20 | 469,15 | 470,50 | -2,70% | 120,00 |
| 08.08.2025 | 481,05 | 486,80 | 480,45 | 483,55 | 0,63% | 86,00 |
| 07.08.2025 | 475,65 | 485,50 | 475,55 | 480,50 | 0,91% | 79,00 |
| 06.08.2025 | 494,25 | 495,05 | 472,40 | 476,15 | -3,16% | 101,00 |
| 05.08.2025 | 496,55 | 501,40 | 491,10 | 491,70 | -0,49% | 514,00 |
| 04.08.2025 | 484,65 | 497,60 | 483,10 | 494,10 | 2,21% | 67,00 |
| 01.08.2025 | 478,25 | 505,10 | 469,80 | 483,40 | 1,32% | 814,00 |
| 31.07.2025 | 485,65 | 488,80 | 473,80 | 477,10 | -1,74% | 225,00 |
| 30.07.2025 | 483,60 | 491,65 | 480,60 | 485,55 | 0,46% | 216,00 |
| 29.07.2025 | 483,35 | 487,00 | 479,65 | 483,35 | 0,26% | 263,00 |
| 28.07.2025 | 482,10 | 489,20 | 481,95 | 482,10 | 0,48% | 779,00 |
| 25.07.2025 | 481,60 | 484,50 | 474,10 | 479,80 | -0,05% | 172,00 |
| 24.07.2025 | 487,10 | 492,80 | 479,25 | 480,05 | -1,26% | 301,00 |
| 23.07.2025 | 477,60 | 490,75 | 477,50 | 486,20 | 1,90% | 564,00 |
| 22.07.2025 | 467,15 | 480,35 | 465,10 | 477,15 | 2,27% | 77,00 |
| 21.07.2025 | 467,10 | 473,05 | 463,55 | 466,55 | -0,02% | 241,00 |
| 18.07.2025 | 474,45 | 479,70 | 465,50 | 466,65 | -1,57% | 424,00 |
| 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 |