181,360€
1,78%
Echtzeit-Aktienkurs Biogen Inc.
Bid:
Ask:
Aktienkurse zur Biogen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 181,73 | 182,98 | 180,84 | 181,21 | 1,70% | 100,00 |
| 30.07.2026 | 182,28 | 182,28 | 178,18 | 178,18 | -4,69% | - |
| 29.07.2026 | 182,04 | 186,94 | 182,04 | 186,94 | 6,04% | 10,00 |
| 28.07.2026 | 174,40 | 176,30 | 174,40 | 176,30 | -0,06% | - |
| 27.07.2026 | 177,60 | 177,60 | 176,40 | 176,40 | 0,14% | - |
| 24.07.2026 | 175,00 | 176,16 | 175,00 | 176,16 | 1,97% | - |
| 23.07.2026 | 172,02 | 172,76 | 172,02 | 172,76 | -2,23% | - |
| 22.07.2026 | 176,46 | 176,70 | 176,46 | 176,70 | 0,90% | 100,00 |
| 21.07.2026 | 174,34 | 175,12 | 174,34 | 175,12 | -1,30% | - |
| 20.07.2026 | 179,30 | 179,30 | 177,42 | 177,42 | -4,69% | - |
| 17.07.2026 | 180,28 | 186,16 | 180,28 | 186,16 | 8,37% | - |
| 16.07.2026 | 171,02 | 171,78 | 171,02 | 171,78 | 5,04% | - |
| 15.07.2026 | 168,12 | 168,12 | 163,54 | 163,54 | -2,61% | - |
| 14.07.2026 | 182,28 | 182,28 | 167,92 | 167,92 | -5,98% | 18,00 |
| 13.07.2026 | 172,86 | 178,60 | 172,86 | 178,60 | 4,18% | 117,00 |
| 10.07.2026 | 172,48 | 172,48 | 171,44 | 171,44 | -1,30% | - |
| 09.07.2026 | 174,66 | 174,66 | 171,32 | 173,70 | -1,88% | 1.065,00 |
| 08.07.2026 | 178,52 | 178,52 | 177,02 | 177,02 | -3,12% | 50,00 |
| 07.07.2026 | 181,02 | 182,72 | 181,02 | 182,72 | -1,13% | - |
| 06.07.2026 | 188,14 | 188,14 | 184,80 | 184,80 | -2,08% | - |
| 03.07.2026 | 188,72 | 188,72 | 188,72 | 188,72 | 1,89% | - |
| 02.07.2026 | 183,24 | 185,22 | 183,24 | 185,22 | -0,15% | - |
| 01.07.2026 | 188,24 | 188,24 | 185,50 | 185,50 | -0,90% | 200,00 |
| 30.06.2026 | 189,62 | 189,62 | 187,06 | 187,18 | -0,66% | 15,00 |
| 29.06.2026 | 188,88 | 189,50 | 188,42 | 188,42 | -0,10% | 30,00 |
| 26.06.2026 | 176,42 | 188,60 | 176,42 | 188,60 | 7,64% | 4,00 |
| 25.06.2026 | 175,22 | 175,22 | 175,22 | 175,22 | -1,37% | - |
| 24.06.2026 | 173,12 | 177,66 | 173,12 | 177,66 | 3,13% | 43,00 |
| 23.06.2026 | 172,48 | 173,00 | 171,74 | 172,26 | 0,98% | 141,00 |
| 22.06.2026 | 170,58 | 170,58 | 170,58 | 170,58 | 0,02% | - |
| 19.06.2026 | 170,54 | 170,54 | 170,54 | 170,54 | -1,23% | - |
| 18.06.2026 | 172,66 | 172,66 | 172,66 | 172,66 | 2,68% | - |
| 17.06.2026 | 168,16 | 168,16 | 168,16 | 168,16 | -1,21% | - |
| 16.06.2026 | 170,22 | 170,22 | 170,22 | 170,22 | -1,62% | - |
| 15.06.2026 | 173,02 | 173,02 | 173,02 | 173,02 | 0,62% | - |
| 12.06.2026 | 171,96 | 171,96 | 171,96 | 171,96 | 2,32% | 4,00 |
| 11.06.2026 | 168,06 | 168,06 | 168,06 | 168,06 | -3,14% | - |
| 10.06.2026 | 171,06 | 173,50 | 171,06 | 173,50 | 3,89% | 201,00 |
| 09.06.2026 | 166,60 | 167,00 | 166,60 | 167,00 | -1,21% | 114,00 |
| 08.06.2026 | 168,70 | 169,04 | 168,38 | 169,04 | -1,42% | 26,00 |
| 05.06.2026 | 167,42 | 171,48 | 166,66 | 171,48 | 0,34% | 37,00 |
| 04.06.2026 | 167,52 | 170,90 | 167,52 | 170,90 | 5,36% | 115,00 |
| 03.06.2026 | 161,62 | 162,20 | 159,88 | 162,20 | 2,30% | 36,00 |
| 02.06.2026 | 164,08 | 164,08 | 158,06 | 158,56 | -3,97% | 110,00 |
| 01.06.2026 | 167,90 | 167,90 | 165,12 | 165,12 | -1,56% | - |
| 29.05.2026 | 167,88 | 167,88 | 167,10 | 167,74 | 0,38% | 30,00 |
| 28.05.2026 | 168,62 | 168,62 | 167,10 | 167,10 | -0,91% | 49,00 |
| 27.05.2026 | 163,92 | 168,64 | 163,92 | 168,64 | 1,44% | 20,00 |
| 26.05.2026 | 166,02 | 166,24 | 166,02 | 166,24 | 0,04% | - |
| 25.05.2026 | 166,80 | 166,80 | 166,18 | 166,18 | 1,10% | 47,00 |
| 22.05.2026 | 162,24 | 164,38 | 162,24 | 164,38 | 2,20% | - |
| 21.05.2026 | 160,68 | 160,84 | 160,68 | 160,84 | -2,41% | - |
| 20.05.2026 | 163,72 | 164,82 | 163,72 | 164,82 | 1,04% | - |
| 19.05.2026 | 163,64 | 163,64 | 163,12 | 163,12 | -0,40% | - |
| 18.05.2026 | 164,62 | 164,62 | 163,78 | 163,78 | -0,28% | 35,00 |
| 15.05.2026 | 165,46 | 165,46 | 164,24 | 164,24 | -5,71% | - |
| 14.05.2026 | 174,18 | 174,18 | 174,18 | 174,18 | 2,40% | - |
| 13.05.2026 | 169,54 | 170,10 | 169,54 | 170,10 | 2,31% | - |
| 12.05.2026 | 165,80 | 166,26 | 165,80 | 166,26 | -0,44% | - |
| 11.05.2026 | 163,64 | 167,00 | 163,64 | 167,00 | 3,07% | - |
| 08.05.2026 | 162,02 | 162,02 | 162,02 | 162,02 | 0,21% | - |
| 07.05.2026 | 161,40 | 161,68 | 161,40 | 161,68 | 0,71% | - |
| 06.05.2026 | 160,98 | 160,98 | 160,54 | 160,54 | 1,57% | - |
| 05.05.2026 | 159,64 | 159,64 | 158,06 | 158,06 | -0,06% | - |
| 04.05.2026 | 159,16 | 159,16 | 158,16 | 158,16 | -1,43% | - |
| 30.04.2026 | 165,62 | 165,62 | 160,46 | 160,46 | -1,27% | 6,00 |
| 29.04.2026 | 156,30 | 162,52 | 156,30 | 162,52 | 4,60% | - |
| 28.04.2026 | 153,40 | 155,38 | 153,40 | 155,38 | -0,46% | - |
| 27.04.2026 | 156,50 | 156,50 | 156,10 | 156,10 | -1,91% | - |
| 24.04.2026 | 160,58 | 160,58 | 159,14 | 159,14 | -1,28% | 108,00 |
| 23.04.2026 | 161,34 | 161,34 | 161,20 | 161,20 | 0,00% | - |
| 22.04.2026 | 161,10 | 161,20 | 161,10 | 161,20 | 3,64% | - |
| 21.04.2026 | 155,24 | 155,54 | 155,24 | 155,54 | 2,09% | - |
| 20.04.2026 | 149,60 | 153,34 | 149,60 | 152,36 | 2,78% | 15,00 |
| 17.04.2026 | 148,30 | 150,88 | 148,24 | 148,24 | -1,68% | 70,00 |
| 16.04.2026 | 152,62 | 152,62 | 150,78 | 150,78 | -0,13% | - |
| 15.04.2026 | 151,06 | 151,06 | 150,98 | 150,98 | 0,19% | - |
| 14.04.2026 | 147,72 | 150,70 | 147,72 | 150,70 | 2,50% | - |
| 13.04.2026 | 145,34 | 147,02 | 145,34 | 147,02 | -0,94% | - |
| 10.04.2026 | 150,70 | 150,70 | 148,42 | 148,42 | -2,03% | - |
| 09.04.2026 | 152,86 | 152,86 | 151,50 | 151,50 | 0,62% | - |
| 08.04.2026 | 151,88 | 151,88 | 150,56 | 150,56 | 1,02% | - |
| 07.04.2026 | 148,74 | 149,04 | 146,48 | 149,04 | -4,92% | 70,00 |
| 02.04.2026 | 157,25 | 157,25 | 156,75 | 156,75 | -0,48% | 115,00 |
| 01.04.2026 | 158,25 | 158,25 | 157,50 | 157,50 | 1,45% | - |
| 31.03.2026 | 163,30 | 163,30 | 155,25 | 155,25 | -4,55% | - |
| 30.03.2026 | 159,35 | 162,65 | 159,35 | 162,65 | -1,72% | - |
| 27.03.2026 | 165,50 | 165,50 | 165,50 | 165,50 | 1,85% | - |
| 26.03.2026 | 162,50 | 162,50 | 162,50 | 162,50 | 2,69% | - |
| 25.03.2026 | 158,25 | 158,25 | 158,25 | 158,25 | 0,13% | - |
| 24.03.2026 | 158,05 | 158,05 | 158,05 | 158,05 | 2,20% | - |
| 23.03.2026 | 155,30 | 155,30 | 154,65 | 154,65 | -1,87% | 5,00 |
| 20.03.2026 | 157,00 | 157,60 | 155,70 | 157,60 | 0,16% | 207,00 |
| 19.03.2026 | 158,10 | 158,10 | 157,35 | 157,35 | 0,83% | 7,00 |
| 18.03.2026 | 160,75 | 160,75 | 156,05 | 156,05 | -1,61% | 15,00 |
| 17.03.2026 | 158,50 | 158,60 | 158,50 | 158,60 | -0,09% | - |
| 16.03.2026 | 158,80 | 158,80 | 158,75 | 158,75 | -1,40% | - |
| 13.03.2026 | 159,40 | 161,75 | 159,40 | 161,00 | -0,03% | 13,00 |
| 12.03.2026 | 164,00 | 164,00 | 161,05 | 161,05 | -1,41% | - |
| 11.03.2026 | 161,40 | 163,35 | 161,40 | 163,35 | 1,55% | - |