135,250€
Echtzeit-Aktienkurs Biogen Inc.
Bid:
Ask:
Aktienkurse zur Biogen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 135,98 | 135,98 | 133,55 | 135,15 | -0,07% | 4,00 |
| 21.01.2025 | 135,30 | 135,30 | 135,25 | 135,25 | 1,69% | - |
| 20.01.2025 | 135,85 | 135,85 | 130,00 | 133,00 | -1,99% | 65,00 |
| 17.01.2025 | 136,95 | 137,65 | 135,70 | 135,70 | -1,77% | 130,00 |
| 16.01.2025 | 136,80 | 138,15 | 136,00 | 138,15 | -1,39% | 34,00 |
| 15.01.2025 | 138,35 | 140,10 | 138,35 | 140,10 | -1,34% | - |
| 14.01.2025 | 146,00 | 146,00 | 142,00 | 142,00 | -0,87% | 45,00 |
| 13.01.2025 | 146,90 | 146,90 | 143,25 | 143,25 | -0,56% | 50,00 |
| 10.01.2025 | 145,45 | 145,45 | 144,05 | 144,05 | -0,89% | - |
| 09.01.2025 | 145,60 | 146,85 | 145,35 | 145,35 | -1,69% | 89,00 |
| 08.01.2025 | 147,65 | 147,85 | 146,20 | 147,85 | -0,84% | 20,00 |
| 07.01.2025 | 146,60 | 149,10 | 146,60 | 149,10 | 1,77% | - |
| 06.01.2025 | 149,35 | 149,35 | 146,10 | 146,50 | 0,34% | 117,00 |
| 03.01.2025 | 146,10 | 146,10 | 146,00 | 146,00 | -1,15% | - |
| 02.01.2025 | 147,25 | 147,70 | 147,25 | 147,70 | 2,68% | - |
| 30.12.2024 | 144,10 | 145,70 | 143,85 | 143,85 | -0,38% | 125,00 |
| 27.12.2024 | 143,60 | 144,40 | 143,60 | 144,40 | 2,92% | 100,00 |
| 23.12.2024 | 140,30 | 140,30 | 140,30 | 140,30 | 0,86% | - |
| 20.12.2024 | 141,50 | 141,50 | 139,10 | 139,10 | -1,21% | 75,00 |
| 19.12.2024 | 140,80 | 140,80 | 140,80 | 140,80 | -3,06% | - |
| 18.12.2024 | 142,90 | 145,25 | 142,90 | 145,25 | 0,03% | 10,00 |
| 17.12.2024 | 142,75 | 145,20 | 142,75 | 145,20 | 1,68% | 535,00 |
| 16.12.2024 | 142,60 | 142,80 | 142,60 | 142,80 | -0,83% | 53,00 |
| 13.12.2024 | 148,20 | 148,20 | 144,00 | 144,00 | -2,70% | 152,00 |
| 12.12.2024 | 148,00 | 148,00 | 148,00 | 148,00 | 0,48% | 115,00 |
| 11.12.2024 | 148,50 | 148,50 | 147,10 | 147,30 | -0,54% | 27,00 |
| 10.12.2024 | 148,10 | 148,10 | 147,55 | 148,10 | 0,07% | 9,00 |
| 09.12.2024 | 148,00 | 148,00 | 148,00 | 148,00 | -1,33% | 100,00 |
| 06.12.2024 | 150,25 | 150,25 | 149,05 | 150,00 | 0,00% | 25,00 |
| 05.12.2024 | 152,85 | 153,30 | 150,00 | 150,00 | -1,25% | 65,00 |
| 04.12.2024 | 153,20 | 153,20 | 151,90 | 151,90 | -2,16% | 7,00 |
| 03.12.2024 | 157,00 | 157,60 | 155,25 | 155,25 | -1,11% | 15,00 |
| 02.12.2024 | 152,75 | 157,00 | 152,75 | 157,00 | 3,29% | 107,00 |
| 29.11.2024 | 152,00 | 152,00 | 152,00 | 152,00 | 0,00% | - |
| 28.11.2024 | 152,00 | 152,00 | 152,00 | 152,00 | 0,16% | 100,00 |
| 27.11.2024 | 150,55 | 152,00 | 150,55 | 151,75 | 0,36% | 95,00 |
| 26.11.2024 | 151,20 | 151,20 | 151,20 | 151,20 | 0,00% | - |
| 25.11.2024 | 153,00 | 153,00 | 151,20 | 151,20 | -1,11% | 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% | - |