151,650€
-0,82%
Echtzeit-Aktienkurs Biogen Inc.
Bid:
Ask:
Aktienkurse zur Biogen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 152,00 | 153,00 | 150,43 | 151,80 | -0,72% | 217,00 |
| 22.11.2024 | 151,00 | 152,90 | 151,00 | 152,90 | 1,93% | 247,00 |
| 21.11.2024 | 147,55 | 150,00 | 147,55 | 150,00 | 2,04% | 60,00 |
| 20.11.2024 | 146,65 | 148,90 | 146,65 | 147,00 | -0,91% | 61,00 |
| 19.11.2024 | 148,95 | 148,95 | 148,35 | 148,35 | -1,30% | 35,00 |
| 18.11.2024 | 154,00 | 154,00 | 148,30 | 150,30 | -1,57% | 157,00 |
| 15.11.2024 | 158,00 | 160,30 | 152,70 | 152,70 | -3,42% | 461,00 |
| 14.11.2024 | 156,50 | 158,55 | 155,05 | 158,10 | 0,06% | 180,00 |
| 13.11.2024 | 158,10 | 158,10 | 158,00 | 158,00 | -1,89% | - |
| 12.11.2024 | 161,20 | 161,20 | 161,05 | 161,05 | -0,31% | - |
| 11.11.2024 | 161,30 | 164,60 | 160,70 | 161,55 | 0,78% | 210,00 |
| 08.11.2024 | 160,85 | 163,30 | 160,30 | 160,30 | -1,05% | 2,00 |
| 07.11.2024 | 161,70 | 162,00 | 161,70 | 162,00 | -0,89% | - |
| 06.11.2024 | 166,30 | 168,15 | 163,45 | 163,45 | 2,48% | 27,00 |
| 05.11.2024 | 159,10 | 159,50 | 158,00 | 159,50 | 0,73% | 7,00 |
| 04.11.2024 | 160,55 | 160,55 | 157,45 | 158,35 | -1,49% | 37,00 |
| 01.11.2024 | 159,60 | 160,75 | 159,60 | 160,75 | -0,68% | - |
| 31.10.2024 | 165,00 | 165,00 | 161,85 | 161,85 | -3,60% | 15,00 |
| 30.10.2024 | 171,00 | 171,00 | 165,70 | 167,90 | -2,21% | 6,00 |
| 29.10.2024 | 170,90 | 171,70 | 170,90 | 171,70 | 2,23% | - |
| 28.10.2024 | 168,15 | 169,30 | 167,95 | 167,95 | -1,32% | 105,00 |
| 25.10.2024 | 169,30 | 170,20 | 169,30 | 170,20 | -0,73% | - |
| 24.10.2024 | 169,55 | 171,45 | 169,55 | 171,45 | 0,41% | - |
| 23.10.2024 | 171,30 | 171,30 | 170,75 | 170,75 | 0,68% | - |
| 22.10.2024 | 170,10 | 170,10 | 169,60 | 169,60 | -2,25% | - |
| 21.10.2024 | 174,20 | 174,20 | 173,50 | 173,50 | -0,52% | - |
| 18.10.2024 | 174,45 | 174,45 | 174,40 | 174,40 | 0,32% | - |
| 17.10.2024 | 173,85 | 175,00 | 173,85 | 173,85 | -0,66% | 10,00 |
| 16.10.2024 | 175,75 | 175,75 | 175,00 | 175,00 | -0,96% | 50,00 |
| 15.10.2024 | 175,25 | 176,70 | 175,25 | 176,70 | 2,41% | 64,00 |
| 14.10.2024 | 171,45 | 172,55 | 171,45 | 172,55 | 0,88% | - |
| 11.10.2024 | 171,85 | 171,85 | 171,05 | 171,05 | 0,15% | - |
| 10.10.2024 | 169,05 | 170,80 | 169,05 | 170,80 | 2,61% | - |
| 09.10.2024 | 165,30 | 166,45 | 165,30 | 166,45 | 0,12% | - |
| 08.10.2024 | 165,95 | 166,25 | 165,70 | 166,25 | -1,04% | 31,00 |
| 07.10.2024 | 168,60 | 168,60 | 168,00 | 168,00 | -0,74% | 12,00 |
| 04.10.2024 | 167,05 | 169,45 | 167,05 | 169,25 | -2,51% | 3,00 |
| 03.10.2024 | 170,50 | 173,60 | 170,50 | 173,60 | 0,67% | 10,00 |
| 02.10.2024 | 171,40 | 172,45 | 170,40 | 172,45 | -1,40% | 149,00 |
| 01.10.2024 | 173,35 | 176,00 | 173,35 | 174,90 | 1,42% | 120,00 |
| 30.09.2024 | 174,05 | 175,00 | 172,40 | 172,45 | -1,40% | 180,00 |
| 27.09.2024 | 172,75 | 174,90 | 172,75 | 174,90 | 1,80% | - |
| 26.09.2024 | 171,30 | 171,80 | 171,30 | 171,80 | 0,23% | 5,00 |
| 25.09.2024 | 172,15 | 172,15 | 170,80 | 171,40 | -1,49% | 24,00 |
| 24.09.2024 | 175,85 | 175,85 | 174,00 | 174,00 | -1,47% | 40,00 |
| 23.09.2024 | 178,55 | 178,55 | 176,60 | 176,60 | -0,90% | - |
| 20.09.2024 | 179,55 | 179,55 | 178,20 | 178,20 | -1,76% | - |
| 19.09.2024 | 178,30 | 181,40 | 178,30 | 181,40 | 2,31% | 10,00 |
| 18.09.2024 | 177,75 | 177,75 | 177,30 | 177,30 | -1,36% | - |
| 17.09.2024 | 178,75 | 180,95 | 178,75 | 179,75 | 2,31% | 30,00 |
| 16.09.2024 | 175,60 | 175,70 | 175,60 | 175,70 | 0,98% | - |
| 13.09.2024 | 177,80 | 177,80 | 174,00 | 174,00 | -2,08% | - |
| 12.09.2024 | 180,35 | 180,35 | 176,80 | 177,70 | -0,28% | 14,00 |
| 11.09.2024 | 180,65 | 180,65 | 178,20 | 178,20 | -1,47% | 25,00 |
| 10.09.2024 | 179,45 | 180,85 | 179,45 | 180,85 | 0,25% | - |
| 09.09.2024 | 181,55 | 181,55 | 180,40 | 180,40 | -0,66% | - |
| 06.09.2024 | 179,65 | 181,60 | 179,65 | 181,60 | 1,03% | - |
| 05.09.2024 | 183,65 | 183,65 | 179,75 | 179,75 | -2,57% | 55,00 |
| 04.09.2024 | 183,65 | 184,50 | 183,65 | 184,50 | -0,73% | - |
| 03.09.2024 | 184,05 | 185,85 | 183,70 | 185,85 | 1,09% | 15,00 |
| 02.09.2024 | 183,85 | 183,85 | 183,85 | 183,85 | -0,51% | - |
| 30.08.2024 | 184,25 | 186,70 | 184,25 | 184,80 | 0,90% | 25,00 |
| 29.08.2024 | 182,10 | 183,15 | 182,10 | 183,15 | 0,19% | - |
| 28.08.2024 | 181,55 | 182,80 | 181,55 | 182,80 | 0,00% | - |
| 27.08.2024 | 182,55 | 182,80 | 182,55 | 182,80 | -0,33% | 33,00 |
| 26.08.2024 | 182,40 | 183,40 | 182,40 | 183,40 | 0,66% | - |
| 23.08.2024 | 183,65 | 183,65 | 182,20 | 182,20 | -0,14% | 1,00 |
| 22.08.2024 | 184,00 | 184,00 | 182,45 | 182,45 | -1,30% | - |
| 21.08.2024 | 184,05 | 184,85 | 184,05 | 184,85 | 0,14% | - |
| 20.08.2024 | 185,15 | 185,15 | 184,10 | 184,60 | -0,38% | 45,00 |
| 19.08.2024 | 181,65 | 185,30 | 181,65 | 185,30 | 1,48% | 2,00 |
| 16.08.2024 | 183,45 | 183,45 | 182,60 | 182,60 | -0,52% | - |
| 15.08.2024 | 182,10 | 183,55 | 182,10 | 183,55 | 0,19% | - |
| 14.08.2024 | 185,05 | 185,05 | 183,20 | 183,20 | -0,84% | - |
| 13.08.2024 | 183,65 | 184,75 | 183,65 | 184,75 | 0,41% | - |
| 12.08.2024 | 184,15 | 184,15 | 183,35 | 184,00 | -0,16% | 70,00 |
| 09.08.2024 | 185,85 | 185,95 | 184,30 | 184,30 | -0,30% | 10,00 |
| 08.08.2024 | 181,70 | 184,85 | 181,70 | 184,85 | -0,11% | - |
| 07.08.2024 | 182,20 | 185,05 | 182,20 | 185,05 | -0,35% | - |
| 06.08.2024 | 182,10 | 185,70 | 182,10 | 185,70 | 2,60% | - |
| 05.08.2024 | 183,45 | 183,45 | 181,00 | 181,00 | -5,24% | - |
| 02.08.2024 | 192,55 | 192,55 | 191,00 | 191,00 | -1,55% | 20,00 |
| 01.08.2024 | 196,15 | 200,00 | 194,00 | 194,00 | -1,65% | 21,00 |
| 31.07.2024 | 196,00 | 198,40 | 196,00 | 197,25 | -1,08% | 5,00 |
| 30.07.2024 | 197,15 | 199,40 | 197,15 | 199,40 | 0,83% | - |
| 29.07.2024 | 194,20 | 197,75 | 194,10 | 197,75 | 0,51% | 5,00 |
| 26.07.2024 | 209,00 | 209,00 | 196,40 | 196,75 | -8,28% | 19,00 |
| 25.07.2024 | 207,70 | 214,50 | 207,70 | 214,50 | 3,72% | 10,00 |
| 24.07.2024 | 206,70 | 206,80 | 206,70 | 206,80 | -0,53% | 10,00 |
| 23.07.2024 | 206,70 | 207,90 | 206,70 | 207,90 | 0,29% | - |
| 22.07.2024 | 207,20 | 210,00 | 207,20 | 207,30 | 0,97% | 12,00 |
| 19.07.2024 | 206,10 | 206,30 | 205,30 | 205,30 | -2,33% | 2,00 |
| 18.07.2024 | 208,40 | 210,20 | 208,40 | 210,20 | 1,99% | 7,00 |
| 17.07.2024 | 204,40 | 206,10 | 204,40 | 206,10 | -0,34% | - |
| 16.07.2024 | 202,70 | 206,80 | 202,70 | 206,80 | -0,48% | 3.055,00 |
| 15.07.2024 | 210,50 | 210,50 | 207,80 | 207,80 | -4,15% | 7,00 |
| 12.07.2024 | 216,80 | 216,80 | 216,80 | 216,80 | 1,50% | - |
| 11.07.2024 | 213,60 | 213,60 | 213,60 | 213,60 | 1,38% | - |
| 10.07.2024 | 210,70 | 210,70 | 210,70 | 210,70 | 0,38% | - |
| 09.07.2024 | 209,90 | 209,90 | 209,90 | 209,90 | 0,53% | - |