224,450€
0,65%
Echtzeit-Aktienkurs Biogen Inc.
Bid:
Ask:
Aktienkurse zur Biogen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 224,70 | 227,00 | 220,45 | 223,00 | 0,13% | 790,00 |
| 22.10.2026 | 214,05 | 222,70 | 212,20 | 222,70 | 3,51% | 78,00 |
| 21.10.2026 | 217,30 | 217,65 | 215,15 | 215,15 | -0,62% | 228,00 |
| 20.10.2026 | 208,40 | 216,55 | 206,30 | 216,50 | 4,19% | 52,00 |
| 19.10.2026 | 208,10 | 208,10 | 206,85 | 207,80 | -0,79% | 1,00 |
| 16.10.2026 | 210,20 | 210,45 | 208,95 | 209,45 | -1,74% | 91,00 |
| 15.10.2026 | 208,30 | 213,15 | 208,30 | 213,15 | 3,30% | 53,00 |
| 14.10.2026 | 204,85 | 209,25 | 204,85 | 206,35 | 0,95% | 206,00 |
| 13.10.2026 | 206,55 | 206,60 | 204,40 | 204,40 | -2,67% | 90,00 |
| 12.10.2026 | 204,40 | 211,00 | 204,40 | 210,00 | 5,67% | 450,00 |
| 09.10.2026 | 194,74 | 198,74 | 194,74 | 198,74 | 2,70% | 100,00 |
| 08.10.2026 | 198,06 | 198,06 | 193,52 | 193,52 | -4,65% | 54,00 |
| 07.10.2026 | 199,10 | 203,00 | 199,10 | 202,95 | 2,43% | 4,00 |
| 06.10.2026 | 198,36 | 198,46 | 198,00 | 198,14 | 1,39% | 248,00 |
| 05.10.2026 | 196,36 | 197,72 | 194,94 | 195,42 | -0,69% | 88,00 |
| 02.10.2026 | 198,56 | 198,88 | 196,78 | 196,78 | -2,27% | 4,00 |
| 01.10.2026 | 198,90 | 201,75 | 198,90 | 201,35 | 0,42% | 7,00 |
| 30.09.2026 | 200,60 | 200,60 | 200,35 | 200,50 | 0,76% | 50,00 |
| 29.09.2026 | 199,70 | 201,45 | 198,98 | 198,98 | -1,37% | 3,00 |
| 28.09.2026 | 200,10 | 201,75 | 199,00 | 201,75 | 2,29% | 6,00 |
| 25.09.2026 | 199,26 | 200,15 | 196,38 | 197,24 | -0,38% | 109,00 |
| 24.09.2026 | 199,78 | 199,78 | 195,88 | 198,00 | 0,68% | 186,00 |
| 23.09.2026 | 197,28 | 197,28 | 196,18 | 196,66 | -0,50% | 41,00 |
| 22.09.2026 | 190,68 | 197,64 | 190,68 | 197,64 | 2,87% | 53,00 |
| 21.09.2026 | 188,10 | 192,12 | 188,10 | 192,12 | 1,02% | - |
| 18.09.2026 | 190,92 | 190,92 | 190,04 | 190,18 | 0,71% | 248,00 |
| 17.09.2026 | 188,92 | 188,92 | 188,22 | 188,84 | 0,32% | 15,00 |
| 16.09.2026 | 187,22 | 188,24 | 187,22 | 188,24 | 0,62% | 5,00 |
| 15.09.2026 | 188,66 | 188,66 | 187,08 | 187,08 | -0,21% | 65,00 |
| 14.09.2026 | 188,20 | 189,40 | 187,46 | 187,48 | 0,73% | 24,00 |
| 11.09.2026 | 185,86 | 186,12 | 185,00 | 186,12 | 1,06% | 22,00 |
| 10.09.2026 | 181,70 | 184,16 | 181,12 | 184,16 | 0,47% | 29,00 |
| 09.09.2026 | 181,96 | 183,30 | 181,96 | 183,30 | -0,20% | - |
| 08.09.2026 | 189,74 | 189,74 | 183,02 | 183,66 | -2,43% | 87,00 |
| 07.09.2026 | 189,36 | 190,38 | 188,24 | 188,24 | -0,88% | - |
| 04.09.2026 | 194,12 | 194,12 | 189,92 | 189,92 | 3,77% | 125,00 |
| 02.09.2026 | 183,02 | 183,02 | 183,02 | 183,02 | -1,80% | 100,00 |
| 01.09.2026 | 184,32 | 187,52 | 184,00 | 186,38 | -0,91% | 584,00 |
| 31.08.2026 | 187,56 | 188,10 | 187,50 | 188,10 | 0,10% | 16,00 |
| 28.08.2026 | 190,80 | 190,80 | 187,80 | 187,92 | -1,11% | 28,00 |
| 27.08.2026 | 190,02 | 190,02 | 190,02 | 190,02 | 1,06% | - |
| 26.08.2026 | 191,90 | 191,90 | 188,02 | 188,02 | -1,10% | 5,00 |
| 25.08.2026 | 187,24 | 190,12 | 187,24 | 190,12 | 3,18% | 331,00 |
| 24.08.2026 | 184,26 | 184,26 | 184,26 | 184,26 | -1,72% | 32,00 |
| 21.08.2026 | 187,12 | 187,48 | 187,12 | 187,48 | -0,47% | 66,00 |
| 20.08.2026 | 189,08 | 189,08 | 188,36 | 188,36 | 0,29% | 93,00 |
| 19.08.2026 | 187,82 | 187,82 | 187,82 | 187,82 | 2,09% | 50,00 |
| 18.08.2026 | 181,30 | 183,98 | 177,96 | 183,98 | 1,69% | 347,00 |
| 17.08.2026 | 182,20 | 182,20 | 180,92 | 180,92 | 0,01% | 2,00 |
| 14.08.2026 | 180,90 | 180,90 | 180,90 | 180,90 | -0,85% | - |
| 13.08.2026 | 182,06 | 182,46 | 182,06 | 182,46 | 2,22% | 1,00 |
| 12.08.2026 | 175,90 | 178,50 | 175,90 | 178,50 | 0,19% | 100,00 |
| 11.08.2026 | 176,76 | 178,16 | 176,76 | 178,16 | -1,07% | 2,00 |
| 10.08.2026 | 179,82 | 180,08 | 179,82 | 180,08 | 1,58% | 139,00 |
| 07.08.2026 | 178,00 | 178,00 | 177,12 | 177,28 | 0,33% | 158,00 |
| 06.08.2026 | 176,70 | 176,70 | 176,70 | 176,70 | -2,11% | - |
| 05.08.2026 | 176,84 | 180,74 | 176,84 | 180,50 | 5,79% | 312,00 |
| 04.08.2026 | 170,62 | 170,62 | 170,62 | 170,62 | -3,08% | 30,00 |
| 03.08.2026 | 176,04 | 176,04 | 176,04 | 176,04 | -0,78% | - |
| 31.07.2026 | 182,56 | 182,56 | 177,42 | 177,42 | -0,39% | 117,00 |
| 30.07.2026 | 187,64 | 187,64 | 178,12 | 178,12 | -6,11% | 154,00 |
| 29.07.2026 | 179,82 | 189,72 | 176,98 | 189,72 | 6,66% | 390,00 |
| 28.07.2026 | 177,88 | 177,88 | 177,88 | 177,88 | -0,33% | - |
| 27.07.2026 | 176,06 | 178,46 | 176,06 | 178,46 | 0,35% | 31,00 |
| 24.07.2026 | 176,62 | 177,84 | 172,36 | 177,84 | -0,53% | 31,00 |
| 23.07.2026 | 178,78 | 178,78 | 178,78 | 178,78 | 1,40% | - |
| 22.07.2026 | 176,44 | 178,00 | 176,32 | 176,32 | -0,23% | 1.003,00 |
| 21.07.2026 | 176,72 | 176,72 | 176,72 | 176,72 | -1,03% | - |
| 20.07.2026 | 179,94 | 186,06 | 177,88 | 178,56 | -1,74% | 63,00 |
| 17.07.2026 | 183,92 | 183,92 | 181,72 | 181,72 | 5,61% | 6,00 |
| 16.07.2026 | 165,54 | 172,06 | 165,54 | 172,06 | 0,93% | 69,00 |
| 15.07.2026 | 170,48 | 170,48 | 170,48 | 170,48 | -3,73% | - |
| 13.07.2026 | 172,10 | 177,08 | 172,10 | 177,08 | 2,23% | 4,00 |
| 10.07.2026 | 175,26 | 175,26 | 173,22 | 173,22 | -0,05% | 30,00 |
| 09.07.2026 | 173,30 | 173,30 | 173,30 | 173,30 | -9,12% | - |
| 06.07.2026 | 190,00 | 193,00 | 190,00 | 190,70 | 0,33% | 55,00 |
| 03.07.2026 | 190,08 | 190,08 | 190,08 | 190,08 | 14,73% | 6,00 |
| 22.05.2026 | 161,90 | 166,36 | 159,80 | 165,68 | 2,56% | 152,00 |
| 21.05.2026 | 161,50 | 161,54 | 161,50 | 161,54 | -0,22% | 15,00 |
| 20.05.2026 | 160,30 | 166,10 | 160,30 | 161,90 | -1,82% | 156,00 |
| 19.05.2026 | 164,90 | 164,90 | 164,90 | 164,90 | 1,54% | 30,00 |
| 18.05.2026 | 166,26 | 168,26 | 162,40 | 162,40 | -1,90% | 452,00 |
| 15.05.2026 | 169,02 | 169,02 | 164,26 | 165,54 | -0,55% | 80,00 |
| 14.05.2026 | 173,34 | 192,00 | 166,46 | 166,46 | -2,50% | 655,00 |
| 13.05.2026 | 172,30 | 172,30 | 170,72 | 170,72 | 0,46% | 384,00 |
| 12.05.2026 | 166,60 | 171,14 | 166,44 | 169,94 | 0,68% | 410,00 |
| 11.05.2026 | 160,04 | 169,44 | 160,04 | 168,80 | 2,81% | 137,00 |
| 08.05.2026 | 164,36 | 167,16 | 161,54 | 164,18 | 1,13% | 25,00 |
| 07.05.2026 | 163,78 | 163,78 | 162,34 | 162,34 | 0,66% | 2,00 |
| 06.05.2026 | 161,40 | 161,74 | 161,00 | 161,28 | 0,25% | 136,00 |
| 05.05.2026 | 160,88 | 160,88 | 160,88 | 160,88 | 0,56% | 50,00 |
| 04.05.2026 | 162,80 | 162,80 | 158,96 | 159,98 | 1,98% | 20,00 |
| 29.04.2026 | 155,60 | 156,88 | 149,52 | 156,88 | -0,05% | 295,00 |
| 28.04.2026 | 154,00 | 157,30 | 154,00 | 156,96 | 0,67% | 228,00 |
| 27.04.2026 | 154,94 | 155,92 | 154,94 | 155,92 | -0,70% | 1,00 |
| 24.04.2026 | 159,50 | 160,50 | 157,02 | 157,02 | -2,34% | 121,00 |
| 23.04.2026 | 163,52 | 164,54 | 160,20 | 160,78 | -1,00% | 379,00 |
| 22.04.2026 | 161,74 | 162,78 | 161,40 | 162,40 | 2,27% | 233,00 |
| 21.04.2026 | 156,20 | 158,80 | 155,58 | 158,80 | 2,58% | 39,00 |
| 20.04.2026 | 146,44 | 154,80 | 146,44 | 154,80 | 2,84% | 288,00 |