152,550€
0,10%
Echtzeit-Aktienkurs Biogen
Bid:
Ask:
Aktienkurse zur Biogen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 152,40 | 152,70 | 150,85 | 152,65 | 0,16% | 269,00 |
| 22.11.2024 | 150,40 | 152,40 | 150,40 | 152,40 | 1,77% | 313,00 |
| 21.11.2024 | 148,50 | 149,75 | 147,65 | 149,75 | 2,08% | 298,00 |
| 20.11.2024 | 148,00 | 148,05 | 146,40 | 146,70 | -0,95% | 302,00 |
| 19.11.2024 | 148,90 | 150,00 | 148,10 | 148,10 | -1,37% | 488,00 |
| 18.11.2024 | 153,00 | 153,10 | 149,05 | 150,15 | -1,25% | 809,00 |
| 15.11.2024 | 158,20 | 159,95 | 152,05 | 152,05 | -7,85% | 2.966,00 |
| 14.11.2024 | 158,10 | 165,00 | 155,55 | 165,00 | 4,27% | 1.457,00 |
| 13.11.2024 | 158,35 | 158,55 | 157,85 | 158,25 | -1,00% | 78,00 |
| 12.11.2024 | 162,15 | 162,20 | 159,60 | 159,85 | -1,81% | 70,00 |
| 11.11.2024 | 161,35 | 163,30 | 161,35 | 162,80 | 1,43% | 150,00 |
| 08.11.2024 | 162,30 | 162,30 | 160,50 | 160,50 | -0,80% | 40,00 |
| 07.11.2024 | 162,60 | 162,75 | 161,80 | 161,80 | -0,77% | 33,00 |
| 06.11.2024 | 165,35 | 168,75 | 162,70 | 163,05 | 0,77% | 357,00 |
| 05.11.2024 | 159,80 | 161,80 | 158,15 | 161,80 | 1,25% | 177,00 |
| 04.11.2024 | 161,30 | 161,30 | 157,80 | 159,80 | -0,71% | 351,00 |
| 01.11.2024 | 161,95 | 161,95 | 160,00 | 160,95 | -1,08% | 172,00 |
| 31.10.2024 | 166,95 | 166,95 | 161,35 | 162,70 | -2,55% | 702,00 |
| 30.10.2024 | 171,75 | 173,45 | 164,60 | 166,95 | -2,00% | 1.464,00 |
| 29.10.2024 | 170,95 | 172,00 | 170,35 | 170,35 | -0,35% | 157,00 |
| 28.10.2024 | 169,00 | 170,95 | 168,30 | 170,95 | -0,38% | 29,00 |
| 25.10.2024 | 170,50 | 171,60 | 170,50 | 171,60 | 0,85% | 193,00 |
| 24.10.2024 | 170,00 | 170,70 | 169,35 | 170,15 | 0,15% | 200,00 |
| 23.10.2024 | 172,65 | 172,65 | 169,75 | 169,90 | -1,25% | 87,00 |
| 22.10.2024 | 171,35 | 172,05 | 169,50 | 172,05 | 0,00% | 294,00 |
| 21.10.2024 | 173,40 | 175,20 | 172,05 | 172,05 | -2,08% | 85,00 |
| 18.10.2024 | 174,50 | 175,95 | 174,15 | 175,70 | 0,49% | 185,00 |
| 17.10.2024 | 174,50 | 174,85 | 173,30 | 174,85 | -0,29% | 89,00 |
| 16.10.2024 | 177,50 | 177,50 | 175,35 | 175,35 | -1,04% | 17,00 |
| 15.10.2024 | 176,50 | 177,50 | 176,50 | 177,20 | 1,66% | 4,00 |
| 14.10.2024 | 172,20 | 174,30 | 172,20 | 174,30 | 1,43% | 41,00 |
| 11.10.2024 | 172,15 | 172,15 | 171,50 | 171,85 | 0,12% | 108,00 |
| 10.10.2024 | 172,20 | 172,20 | 171,05 | 171,65 | 1,51% | 23,00 |
| 09.10.2024 | 165,95 | 169,10 | 165,95 | 169,10 | 1,53% | 738,00 |
| 08.10.2024 | 167,00 | 167,00 | 166,35 | 166,55 | -0,72% | 31,00 |
| 07.10.2024 | 169,50 | 169,70 | 167,75 | 167,75 | -0,06% | 56,00 |
| 04.10.2024 | 167,85 | 167,85 | 167,50 | 167,85 | -0,15% | 91,00 |
| 03.10.2024 | 170,40 | 172,55 | 167,80 | 168,10 | -2,83% | 950,00 |
| 02.10.2024 | 173,60 | 173,60 | 171,80 | 173,00 | -0,63% | 7,00 |
| 01.10.2024 | 174,65 | 175,55 | 173,65 | 174,10 | 0,12% | 353,00 |
| 30.09.2024 | 173,55 | 174,00 | 172,80 | 173,90 | -1,75% | 236,00 |
| 27.09.2024 | 172,90 | 177,00 | 172,90 | 177,00 | 2,88% | 22,00 |
| 26.09.2024 | 172,00 | 172,65 | 170,40 | 172,05 | 0,17% | 318,00 |
| 25.09.2024 | 171,85 | 172,40 | 171,35 | 171,75 | -1,80% | 150,00 |
| 24.09.2024 | 177,05 | 179,60 | 174,90 | 174,90 | -1,24% | 929,00 |
| 23.09.2024 | 179,40 | 179,40 | 177,10 | 177,10 | -0,56% | 54,00 |
| 20.09.2024 | 177,70 | 178,10 | 177,70 | 178,10 | -1,30% | 2,00 |
| 19.09.2024 | 177,90 | 181,65 | 177,90 | 180,45 | 1,32% | 15,00 |
| 18.09.2024 | 178,70 | 178,70 | 177,85 | 178,10 | -0,97% | 237,00 |
| 17.09.2024 | 179,65 | 180,75 | 179,65 | 179,85 | 2,42% | 67,00 |
| 16.09.2024 | 176,25 | 176,80 | 175,60 | 175,60 | -0,31% | 61,00 |
| 13.09.2024 | 179,15 | 179,45 | 174,10 | 176,15 | -0,84% | 344,00 |
| 12.09.2024 | 180,80 | 180,80 | 177,20 | 177,65 | -0,86% | 18,00 |
| 11.09.2024 | 180,45 | 180,45 | 179,20 | 179,20 | -0,72% | 2,00 |
| 10.09.2024 | 181,35 | 181,35 | 180,50 | 180,50 | -0,47% | 63,00 |
| 09.09.2024 | 180,65 | 181,35 | 180,65 | 181,35 | 0,86% | 5,00 |
| 06.09.2024 | 179,80 | 179,80 | 179,80 | 179,80 | -0,53% | - |
| 05.09.2024 | 181,00 | 181,05 | 180,00 | 180,75 | -2,46% | 60,00 |
| 04.09.2024 | 185,25 | 186,85 | 185,20 | 185,30 | -0,32% | 464,00 |
| 03.09.2024 | 184,90 | 186,30 | 184,90 | 185,90 | 0,30% | 17,00 |
| 02.09.2024 | 186,20 | 186,20 | 184,05 | 185,35 | 0,84% | 21,00 |
| 30.08.2024 | 184,65 | 184,65 | 183,55 | 183,80 | -0,86% | 68,00 |
| 29.08.2024 | 184,05 | 185,70 | 184,05 | 185,40 | 1,28% | 107,00 |
| 28.08.2024 | 183,05 | 183,05 | 183,05 | 183,05 | 0,72% | - |
| 27.08.2024 | 184,45 | 184,90 | 181,75 | 181,75 | -0,79% | 495,00 |
| 26.08.2024 | 182,90 | 183,20 | 182,90 | 183,20 | 0,08% | 1,00 |
| 23.08.2024 | 183,35 | 183,45 | 181,80 | 183,05 | -0,38% | 89,00 |
| 22.08.2024 | 185,30 | 186,85 | 183,45 | 183,75 | -0,73% | 239,00 |
| 21.08.2024 | 185,60 | 185,60 | 185,10 | 185,10 | -0,05% | 23,00 |
| 20.08.2024 | 185,50 | 186,75 | 185,20 | 185,20 | -0,51% | 54,00 |
| 19.08.2024 | 184,40 | 186,15 | 184,40 | 186,15 | 1,09% | 25,00 |
| 16.08.2024 | 184,50 | 185,80 | 183,00 | 184,15 | 0,19% | 164,00 |
| 15.08.2024 | 183,80 | 185,10 | 182,75 | 183,80 | 0,30% | 129,00 |
| 14.08.2024 | 184,50 | 184,80 | 183,25 | 183,25 | -1,32% | 23,00 |
| 13.08.2024 | 185,70 | 185,70 | 185,70 | 185,70 | 0,73% | - |
| 12.08.2024 | 183,60 | 184,35 | 183,60 | 184,35 | -0,05% | 20,00 |
| 09.08.2024 | 185,35 | 187,90 | 184,45 | 184,45 | -0,27% | 38,00 |
| 08.08.2024 | 183,90 | 184,95 | 182,90 | 184,95 | 0,19% | 15,00 |
| 07.08.2024 | 185,35 | 185,35 | 184,60 | 184,60 | 0,30% | 2,00 |
| 06.08.2024 | 182,60 | 186,05 | 182,10 | 184,05 | 0,38% | 149,00 |
| 05.08.2024 | 183,40 | 185,80 | 181,70 | 183,35 | -2,73% | 165,00 |
| 02.08.2024 | 193,95 | 195,70 | 188,50 | 188,50 | -4,82% | 156,00 |
| 01.08.2024 | 199,45 | 202,50 | 197,90 | 198,05 | -0,70% | 194,00 |
| 31.07.2024 | 196,60 | 199,45 | 196,60 | 199,45 | 1,17% | 149,00 |
| 30.07.2024 | 198,50 | 200,60 | 197,15 | 197,15 | 0,23% | 382,00 |
| 29.07.2024 | 195,50 | 196,70 | 195,25 | 196,70 | -0,28% | 25,00 |
| 26.07.2024 | 206,40 | 206,40 | 195,00 | 197,25 | -8,00% | 1.205,00 |
| 25.07.2024 | 208,50 | 217,40 | 208,50 | 214,40 | 3,28% | 406,00 |
| 24.07.2024 | 206,60 | 207,60 | 202,90 | 207,60 | -0,72% | 241,00 |
| 23.07.2024 | 208,00 | 209,20 | 207,20 | 209,10 | 0,53% | 47,00 |
| 22.07.2024 | 208,20 | 209,00 | 205,90 | 208,00 | 0,82% | 167,00 |
| 19.07.2024 | 207,30 | 208,30 | 205,40 | 206,30 | -2,09% | 386,00 |
| 18.07.2024 | 209,40 | 210,90 | 206,60 | 210,70 | 1,89% | 380,00 |
| 17.07.2024 | 206,50 | 208,40 | 206,50 | 206,80 | 0,78% | 48,00 |
| 16.07.2024 | 204,40 | 205,60 | 203,00 | 205,20 | -0,82% | 2.855,00 |
| 15.07.2024 | 213,30 | 213,60 | 206,90 | 206,90 | -2,54% | 397,00 |
| 12.07.2024 | 219,20 | 219,20 | 211,60 | 212,30 | -2,48% | 417,00 |
| 11.07.2024 | 214,50 | 217,70 | 212,20 | 217,70 | 2,50% | 315,00 |
| 10.07.2024 | 212,40 | 212,40 | 212,40 | 212,40 | 1,34% | - |
| 09.07.2024 | 209,60 | 209,60 | 209,60 | 209,60 | 0,38% | 29,00 |