160,900€
-0,12%
Echtzeit-Aktienkurs Biogen Inc.
Bid:
Ask:
Aktienkurse zur Biogen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 157,65 | 162,60 | 157,65 | 160,90 | -0,12% | 147,00 |
| 12.03.2026 | 163,50 | 164,70 | 161,00 | 161,10 | -2,42% | 48,00 |
| 11.03.2026 | 160,90 | 166,00 | 160,90 | 165,10 | 1,57% | 79,00 |
| 10.03.2026 | 160,45 | 163,05 | 160,45 | 162,55 | 1,59% | 5.136,00 |
| 09.03.2026 | 158,95 | 160,90 | 156,80 | 160,00 | 2,11% | 2.726,00 |
| 06.03.2026 | 161,25 | 163,00 | 156,70 | 156,70 | -3,42% | 90,00 |
| 05.03.2026 | 163,65 | 163,65 | 162,25 | 162,25 | 1,31% | 25,00 |
| 04.03.2026 | 155,05 | 160,90 | 154,05 | 160,15 | 1,59% | 134,00 |
| 03.03.2026 | 161,00 | 161,60 | 157,65 | 157,65 | -1,75% | 774,00 |
| 02.03.2026 | 161,55 | 163,60 | 159,00 | 160,45 | -0,99% | 2.300,00 |
| 27.02.2026 | 157,70 | 162,15 | 157,70 | 162,05 | 1,38% | 380,00 |
| 26.02.2026 | 161,90 | 161,90 | 159,65 | 159,85 | -1,72% | 18,00 |
| 25.02.2026 | 164,05 | 166,00 | 162,40 | 162,65 | -2,52% | 129,00 |
| 24.02.2026 | 161,80 | 168,10 | 161,80 | 166,85 | 1,00% | 203,00 |
| 23.02.2026 | 161,20 | 166,10 | 160,10 | 165,20 | 1,66% | 1.827,00 |
| 20.02.2026 | 163,10 | 163,20 | 160,85 | 162,50 | -0,70% | 1.224,00 |
| 19.02.2026 | 164,45 | 165,35 | 163,10 | 163,65 | -0,82% | 153,00 |
| 18.02.2026 | 165,00 | 166,85 | 165,00 | 165,00 | -0,66% | 99,00 |
| 17.02.2026 | 166,65 | 168,70 | 165,80 | 166,10 | -0,87% | 317,00 |
| 16.02.2026 | 167,20 | 167,55 | 164,10 | 167,55 | 0,60% | 60,00 |
| 13.02.2026 | 163,95 | 166,70 | 163,65 | 166,55 | 1,99% | 161,00 |
| 12.02.2026 | 160,50 | 164,90 | 158,95 | 163,30 | 1,37% | 78,00 |
| 11.02.2026 | 159,00 | 161,35 | 155,00 | 161,10 | -0,43% | 461,00 |
| 10.02.2026 | 163,00 | 163,35 | 161,80 | 161,80 | -2,09% | 82,00 |
| 09.02.2026 | 169,45 | 170,80 | 161,55 | 165,25 | 0,61% | 1.558,00 |
| 06.02.2026 | 156,85 | 164,25 | 156,85 | 164,25 | 3,79% | 733,00 |
| 05.02.2026 | 154,60 | 159,20 | 153,75 | 158,25 | 2,36% | 3.936,00 |
| 04.02.2026 | 148,35 | 154,60 | 148,35 | 154,60 | 2,01% | 215,00 |
| 03.02.2026 | 150,05 | 154,40 | 149,40 | 151,55 | -0,20% | 4.196,00 |
| 02.02.2026 | 150,95 | 152,45 | 145,45 | 151,85 | 1,84% | 5.848,00 |
| 30.01.2026 | 147,95 | 149,10 | 146,75 | 149,10 | 1,19% | 229,00 |
| 29.01.2026 | 144,30 | 147,75 | 144,30 | 147,35 | 1,97% | 1.623,00 |
| 28.01.2026 | 145,55 | 146,10 | 143,05 | 144,50 | -0,48% | 1.821,00 |
| 27.01.2026 | 144,35 | 146,50 | 144,35 | 145,20 | 0,66% | 533,00 |
| 26.01.2026 | 145,25 | 145,40 | 143,75 | 144,25 | -1,23% | 547,00 |
| 23.01.2026 | 149,65 | 149,65 | 145,50 | 146,05 | -1,72% | 91,00 |
| 22.01.2026 | 146,80 | 148,90 | 146,80 | 148,60 | 1,85% | 355,00 |
| 21.01.2026 | 140,25 | 145,90 | 140,00 | 145,90 | 3,81% | 1.137,00 |
| 20.01.2026 | 138,10 | 140,55 | 137,40 | 140,55 | 1,26% | 819,00 |
| 19.01.2026 | 136,45 | 140,50 | 134,70 | 138,80 | -2,77% | 2.975,00 |
| 16.01.2026 | 144,25 | 146,35 | 142,15 | 142,75 | -1,11% | 932,00 |
| 15.01.2026 | 144,60 | 147,65 | 144,15 | 144,35 | -1,06% | 2.758,00 |
| 14.01.2026 | 153,70 | 153,70 | 144,55 | 145,90 | -7,13% | 1.103,00 |
| 13.01.2026 | 158,85 | 158,85 | 156,85 | 157,10 | 0,22% | 373,00 |
| 12.01.2026 | 160,35 | 161,80 | 156,75 | 156,75 | -2,43% | 225,00 |
| 09.01.2026 | 159,10 | 162,30 | 158,65 | 160,65 | 0,97% | 54,00 |
| 08.01.2026 | 159,35 | 160,60 | 157,80 | 159,10 | 0,13% | 264,00 |
| 07.01.2026 | 156,20 | 159,25 | 155,30 | 158,90 | 2,65% | 620,00 |
| 06.01.2026 | 152,95 | 155,30 | 152,95 | 154,80 | 5,27% | 286,00 |
| 05.01.2026 | 151,60 | 152,75 | 147,05 | 147,05 | -2,16% | 1.532,00 |
| 02.01.2026 | 153,05 | 153,05 | 149,80 | 150,30 | 0,23% | 206,00 |
| 30.12.2025 | 149,40 | 149,95 | 147,20 | 149,95 | -0,40% | 154,00 |
| 29.12.2025 | 148,70 | 151,60 | 148,70 | 150,55 | 1,55% | 50,00 |
| 23.12.2025 | 149,15 | 149,20 | 147,85 | 148,25 | -0,60% | 68,00 |
| 22.12.2025 | 148,15 | 150,55 | 148,15 | 149,15 | 0,67% | 187,00 |
| 19.12.2025 | 144,00 | 148,75 | 143,90 | 148,15 | 2,00% | 887,00 |
| 18.12.2025 | 145,45 | 147,40 | 145,00 | 145,25 | -0,48% | 421,00 |
| 17.12.2025 | 145,45 | 146,25 | 144,60 | 145,95 | 0,69% | 222,00 |
| 16.12.2025 | 149,40 | 149,40 | 144,30 | 144,95 | -2,09% | 259,00 |
| 15.12.2025 | 148,55 | 148,55 | 145,65 | 148,05 | -0,27% | 315,00 |
| 12.12.2025 | 148,00 | 148,80 | 146,65 | 148,45 | -2,75% | 463,00 |
| 11.12.2025 | 154,20 | 154,20 | 147,40 | 152,65 | 1,29% | 708,00 |
| 10.12.2025 | 148,00 | 150,70 | 143,20 | 150,70 | -2,74% | 4.706,00 |
| 09.12.2025 | 153,55 | 155,60 | 153,50 | 154,95 | -0,80% | 152,00 |
| 08.12.2025 | 156,00 | 156,20 | 154,35 | 156,20 | -0,54% | 348,00 |
| 05.12.2025 | 156,25 | 157,05 | 155,65 | 157,05 | 0,74% | 50,00 |
| 04.12.2025 | 154,05 | 157,05 | 153,05 | 155,90 | -0,22% | 680,00 |
| 03.12.2025 | 154,25 | 156,25 | 153,15 | 156,25 | 1,76% | 1.932,00 |
| 02.12.2025 | 152,60 | 154,50 | 150,90 | 153,55 | 0,49% | 1.370,00 |
| 01.12.2025 | 157,15 | 157,15 | 152,80 | 152,80 | -2,68% | 1.869,00 |
| 28.11.2025 | 157,90 | 157,90 | 157,00 | 157,00 | -0,22% | 15,00 |
| 27.11.2025 | 159,00 | 159,00 | 156,30 | 157,35 | -0,19% | 168,00 |
| 26.11.2025 | 156,55 | 158,05 | 156,05 | 157,65 | -0,06% | 112,00 |
| 25.11.2025 | 154,25 | 157,75 | 151,90 | 157,75 | 0,80% | 584,00 |
| 24.11.2025 | 151,80 | 160,90 | 151,20 | 156,50 | 4,13% | 1.921,00 |
| 21.11.2025 | 145,50 | 150,45 | 144,55 | 150,30 | 1,66% | 3.942,00 |
| 20.11.2025 | 144,55 | 147,85 | 144,55 | 147,85 | 2,04% | 187,00 |
| 19.11.2025 | 146,70 | 147,20 | 144,90 | 144,90 | 0,17% | 583,00 |
| 18.11.2025 | 142,00 | 144,65 | 139,95 | 144,65 | 0,38% | 4.221,00 |
| 17.11.2025 | 145,00 | 146,15 | 142,65 | 144,10 | -0,38% | 860,00 |
| 14.11.2025 | 141,75 | 144,75 | 141,20 | 144,65 | 1,19% | 210,00 |
| 13.11.2025 | 139,00 | 143,85 | 138,45 | 142,95 | 2,29% | 620,00 |
| 12.11.2025 | 138,35 | 139,75 | 136,70 | 139,75 | 3,75% | 1.027,00 |
| 11.11.2025 | 134,15 | 135,75 | 133,25 | 134,70 | 0,45% | 357,00 |
| 10.11.2025 | 133,15 | 134,95 | 133,15 | 134,10 | 0,83% | 428,00 |
| 07.11.2025 | 136,20 | 136,55 | 132,35 | 133,00 | -1,08% | 637,00 |
| 06.11.2025 | 132,55 | 136,00 | 132,40 | 134,45 | 1,28% | 864,00 |
| 05.11.2025 | 129,55 | 132,75 | 129,55 | 132,75 | 1,26% | 199,00 |
| 04.11.2025 | 131,20 | 132,00 | 130,80 | 131,10 | -0,15% | 229,00 |
| 03.11.2025 | 133,70 | 134,55 | 130,25 | 131,30 | -0,94% | 331,00 |
| 31.10.2025 | 129,30 | 132,95 | 127,55 | 132,55 | 1,14% | 1.969,00 |
| 30.10.2025 | 126,45 | 132,45 | 120,95 | 131,05 | 2,22% | 1.151,00 |
| 29.10.2025 | 127,95 | 128,20 | 126,75 | 128,20 | 0,04% | 589,00 |
| 28.10.2025 | 129,25 | 129,25 | 128,15 | 128,15 | -0,08% | 17,00 |
| 27.10.2025 | 129,10 | 130,05 | 127,70 | 128,25 | -1,08% | 239,00 |
| 24.10.2025 | 129,25 | 129,65 | 129,25 | 129,65 | 1,85% | 7,00 |
| 23.10.2025 | 128,35 | 129,05 | 127,20 | 127,30 | -0,47% | 1.105,00 |
| 22.10.2025 | 127,10 | 128,45 | 126,15 | 127,90 | 1,51% | 4.495,00 |
| 21.10.2025 | 125,85 | 127,00 | 125,65 | 126,00 | -0,12% | 697,00 |
| 20.10.2025 | 122,90 | 126,15 | 122,90 | 126,15 | 2,52% | 505,00 |