669,900€
1,00%
Echtzeit-Aktienkurs Regeneron Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Regeneron Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 660,20 | 673,40 | 660,20 | 669,90 | 1,00% | 213,00 |
| 20.02.2025 | 655,60 | 671,80 | 654,40 | 663,30 | 0,90% | 117,00 |
| 19.02.2025 | 650,80 | 660,80 | 648,60 | 657,40 | 1,03% | 95,00 |
| 18.02.2025 | 648,60 | 659,00 | 647,50 | 650,70 | 0,49% | 320,00 |
| 17.02.2025 | 648,00 | 653,40 | 644,20 | 647,50 | 0,75% | 186,00 |
| 14.02.2025 | 645,50 | 650,90 | 638,40 | 642,70 | -0,23% | 102,00 |
| 13.02.2025 | 637,50 | 648,60 | 634,40 | 644,20 | 0,83% | 67,00 |
| 12.02.2025 | 645,40 | 650,20 | 631,30 | 638,90 | -0,45% | 450,00 |
| 11.02.2025 | 668,30 | 673,30 | 641,50 | 641,80 | -4,09% | 598,00 |
| 10.02.2025 | 693,00 | 697,60 | 668,40 | 669,20 | -2,63% | 212,00 |
| 07.02.2025 | 695,60 | 704,00 | 687,30 | 687,30 | -1,18% | 423,00 |
| 06.02.2025 | 693,80 | 708,70 | 689,80 | 695,50 | 0,97% | 178,00 |
| 05.02.2025 | 669,00 | 698,20 | 662,00 | 688,80 | 2,53% | 504,00 |
| 04.02.2025 | 647,20 | 684,00 | 621,90 | 671,80 | 3,67% | 699,00 |
| 03.02.2025 | 646,40 | 654,40 | 640,20 | 648,00 | -0,12% | 395,00 |
| 31.01.2025 | 658,80 | 663,20 | 648,00 | 648,80 | -1,14% | 162,00 |
| 30.01.2025 | 661,00 | 664,00 | 646,80 | 656,30 | -0,52% | 116,00 |
| 29.01.2025 | 657,50 | 670,10 | 653,60 | 659,70 | 0,29% | 259,00 |
| 28.01.2025 | 653,80 | 661,90 | 649,40 | 657,80 | 0,75% | 203,00 |
| 27.01.2025 | 638,00 | 665,20 | 630,40 | 652,90 | 1,40% | 380,00 |
| 24.01.2025 | 664,00 | 667,20 | 643,60 | 643,90 | -3,43% | 273,00 |
| 23.01.2025 | 653,20 | 667,90 | 650,20 | 666,80 | 2,21% | 932,00 |
| 22.01.2025 | 661,00 | 671,10 | 651,40 | 652,40 | -1,02% | 209,00 |
| 21.01.2025 | 654,90 | 667,00 | 652,80 | 659,10 | 0,92% | 121,00 |
| 20.01.2025 | 664,80 | 669,00 | 650,60 | 653,10 | -1,66% | 406,00 |
| 17.01.2025 | 674,70 | 688,80 | 663,00 | 664,10 | -1,31% | 238,00 |
| 16.01.2025 | 684,50 | 688,20 | 671,60 | 672,90 | -1,58% | 222,00 |
| 15.01.2025 | 671,70 | 691,80 | 667,80 | 683,70 | 2,03% | 123,00 |
| 14.01.2025 | 700,40 | 705,20 | 666,10 | 670,10 | -4,48% | 55,00 |
| 13.01.2025 | 680,50 | 701,70 | 640,00 | 701,50 | 3,04% | 574,00 |
| 10.01.2025 | 714,30 | 714,30 | 676,00 | 680,80 | -4,61% | 108,00 |
| 09.01.2025 | 711,20 | 715,20 | 707,00 | 713,70 | 0,32% | 37,00 |
| 08.01.2025 | 706,70 | 720,60 | 704,40 | 711,40 | 0,71% | 183,00 |
| 07.01.2025 | 688,40 | 708,20 | 683,80 | 706,40 | 2,48% | 53,00 |
| 06.01.2025 | 705,00 | 705,90 | 687,00 | 689,30 | -1,08% | 228,00 |
| 03.01.2025 | 700,00 | 701,00 | 690,80 | 696,80 | 0,00% | 78,00 |
| 02.01.2025 | 688,50 | 703,70 | 686,00 | 696,80 | 3,05% | 134,00 |
| 30.12.2024 | 681,20 | 682,90 | 671,60 | 676,20 | -1,04% | 84,00 |
| 27.12.2024 | 688,00 | 689,00 | 676,80 | 683,30 | -0,57% | 179,00 |
| 23.12.2024 | 674,70 | 695,00 | 666,00 | 687,20 | 2,06% | 3.553,00 |
| 20.12.2024 | 682,30 | 687,40 | 672,10 | 673,30 | -1,42% | 378,00 |
| 19.12.2024 | 688,30 | 690,80 | 666,60 | 683,00 | -0,94% | 243,00 |
| 18.12.2024 | 705,30 | 714,20 | 688,70 | 689,50 | -2,36% | 131,00 |
| 17.12.2024 | 692,00 | 709,90 | 680,40 | 706,20 | 2,42% | 254,00 |
| 16.12.2024 | 696,20 | 703,40 | 687,90 | 689,50 | -1,01% | 245,00 |
| 13.12.2024 | 710,50 | 711,00 | 694,40 | 696,50 | -1,67% | 599,00 |
| 12.12.2024 | 734,00 | 742,30 | 707,70 | 708,30 | -3,87% | 268,00 |
| 11.12.2024 | 739,60 | 746,00 | 729,90 | 736,80 | -0,09% | 172,00 |
| 10.12.2024 | 749,80 | 756,20 | 726,20 | 737,50 | -0,65% | 273,00 |
| 09.12.2024 | 739,80 | 757,00 | 731,70 | 742,30 | 0,92% | 647,00 |
| 06.12.2024 | 729,20 | 736,80 | 722,40 | 735,50 | 1,46% | 266,00 |
| 05.12.2024 | 717,30 | 725,60 | 709,40 | 724,90 | 0,99% | 265,00 |
| 04.12.2024 | 717,60 | 721,60 | 707,10 | 717,80 | 0,67% | 280,00 |
| 03.12.2024 | 729,80 | 731,40 | 710,80 | 713,00 | -1,83% | 245,00 |
| 02.12.2024 | 712,00 | 727,00 | 706,00 | 726,30 | 2,51% | 313,00 |
| 29.11.2024 | 715,60 | 720,80 | 702,00 | 708,50 | -1,20% | 70,00 |
| 28.11.2024 | 716,50 | 720,90 | 715,70 | 717,10 | 0,39% | 57,00 |
| 27.11.2024 | 722,40 | 722,40 | 710,00 | 714,30 | -0,50% | 154,00 |
| 26.11.2024 | 715,70 | 720,20 | 701,20 | 717,90 | 0,55% | 194,00 |
| 25.11.2024 | 705,40 | 722,20 | 705,30 | 714,00 | 0,65% | 252,00 |
| 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 |