226,575€
0,48%
Echtzeit-Aktienkurs Biogen
Bid:
Ask:
Aktienkurse zur Biogen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 226,95 | 226,95 | 225,80 | 225,80 | 0,13% | - |
| 11.11.2026 | 225,90 | 225,90 | 225,50 | 225,50 | 0,53% | - |
| 10.11.2026 | 225,85 | 225,85 | 224,30 | 224,30 | 1,95% | - |
| 09.11.2026 | 225,35 | 225,35 | 220,00 | 220,00 | 1,31% | 8,00 |
| 06.11.2026 | 216,55 | 217,15 | 216,55 | 217,15 | -3,81% | - |
| 05.11.2026 | 224,45 | 225,75 | 224,45 | 225,75 | 0,83% | - |
| 04.11.2026 | 220,50 | 223,90 | 219,85 | 223,90 | 1,06% | 85,00 |
| 03.11.2026 | 221,35 | 221,55 | 221,35 | 221,55 | -0,76% | - |
| 02.11.2026 | 224,50 | 229,20 | 223,25 | 223,25 | -2,89% | 11,00 |
| 30.10.2026 | 220,55 | 229,90 | 220,55 | 229,90 | 2,16% | 6,00 |
| 29.10.2026 | 218,50 | 226,20 | 218,50 | 225,05 | -0,86% | 51,00 |
| 28.10.2026 | 225,60 | 227,55 | 225,60 | 227,00 | 0,67% | 100,00 |
| 27.10.2026 | 224,65 | 225,50 | 222,55 | 225,50 | 0,62% | 100,00 |
| 26.10.2026 | 222,85 | 224,10 | 222,00 | 224,10 | 1,96% | 145,00 |
| 23.10.2026 | 229,10 | 229,10 | 219,80 | 219,80 | -1,87% | 26,00 |
| 22.10.2026 | 213,15 | 224,00 | 213,15 | 224,00 | 4,62% | 30,00 |
| 21.10.2026 | 216,15 | 216,40 | 214,10 | 214,10 | -0,46% | 350,00 |
| 20.10.2026 | 207,80 | 216,55 | 207,80 | 215,10 | 2,11% | 105,00 |
| 19.10.2026 | 208,00 | 210,65 | 207,65 | 210,65 | 1,84% | 10,00 |
| 16.10.2026 | 208,80 | 208,80 | 206,85 | 206,85 | -2,89% | - |
| 15.10.2026 | 207,00 | 213,00 | 207,00 | 213,00 | 3,32% | 20,00 |
| 14.10.2026 | 204,15 | 206,35 | 204,15 | 206,15 | 0,05% | 3,00 |
| 13.10.2026 | 203,60 | 206,05 | 203,60 | 206,05 | 1,10% | 6,00 |
| 12.10.2026 | 202,25 | 210,00 | 202,25 | 203,80 | 3,98% | 395,00 |
| 09.10.2026 | 194,38 | 196,00 | 194,38 | 196,00 | 0,46% | - |
| 08.10.2026 | 197,50 | 197,50 | 195,10 | 195,10 | -2,72% | 1.025,00 |
| 07.10.2026 | 198,28 | 200,55 | 198,28 | 200,55 | 1,40% | 45,00 |
| 06.10.2026 | 198,96 | 198,96 | 197,78 | 197,78 | 2,11% | - |
| 05.10.2026 | 195,54 | 195,54 | 193,70 | 193,70 | -1,82% | - |
| 02.10.2026 | 197,28 | 197,30 | 197,12 | 197,30 | -0,58% | 4,00 |
| 01.10.2026 | 199,92 | 199,92 | 198,14 | 198,46 | 0,10% | 18,00 |
| 30.09.2026 | 198,50 | 198,50 | 198,26 | 198,26 | -0,52% | - |
| 29.09.2026 | 200,25 | 200,25 | 199,30 | 199,30 | -0,01% | 10,00 |
| 28.09.2026 | 199,14 | 199,32 | 199,00 | 199,32 | 0,45% | 23,00 |
| 25.09.2026 | 198,42 | 198,42 | 198,42 | 198,42 | -1,21% | - |
| 24.09.2026 | 198,28 | 200,85 | 198,28 | 200,85 | 2,34% | 20,00 |
| 23.09.2026 | 196,26 | 196,26 | 196,26 | 196,26 | 3,22% | - |
| 22.09.2026 | 190,14 | 190,14 | 190,14 | 190,14 | -0,81% | - |
| 21.09.2026 | 187,48 | 191,70 | 186,48 | 191,70 | 0,87% | 40,00 |
| 18.09.2026 | 190,34 | 190,34 | 190,04 | 190,04 | 1,25% | - |
| 17.09.2026 | 187,92 | 187,92 | 187,70 | 187,70 | 1,12% | - |
| 16.09.2026 | 186,60 | 186,60 | 185,62 | 185,62 | 0,25% | - |
| 15.09.2026 | 187,96 | 187,96 | 185,16 | 185,16 | -1,59% | - |
| 14.09.2026 | 185,82 | 188,16 | 185,82 | 188,16 | 1,65% | 1,00 |
| 11.09.2026 | 184,92 | 185,10 | 184,92 | 185,10 | 2,11% | - |
| 10.09.2026 | 180,18 | 181,28 | 180,18 | 181,28 | 0,98% | 24,00 |
| 09.09.2026 | 181,84 | 181,84 | 179,52 | 179,52 | -1,55% | - |
| 08.09.2026 | 189,38 | 189,38 | 182,34 | 182,34 | -3,74% | 220,00 |
| 07.09.2026 | 189,42 | 189,42 | 189,42 | 189,42 | -0,60% | - |
| 04.09.2026 | 192,44 | 192,44 | 190,56 | 190,56 | -2,18% | - |
| 03.09.2026 | 190,92 | 194,80 | 190,48 | 194,80 | 1,42% | 260,00 |
| 02.09.2026 | 185,42 | 192,08 | 185,42 | 192,08 | 2,71% | 14,00 |
| 01.09.2026 | 186,12 | 187,02 | 186,12 | 187,02 | 0,65% | - |
| 31.08.2026 | 187,66 | 190,02 | 185,82 | 185,82 | -0,54% | 10,00 |
| 28.08.2026 | 188,98 | 188,98 | 186,82 | 186,82 | 0,40% | - |
| 27.08.2026 | 189,24 | 189,24 | 186,08 | 186,08 | -1,60% | - |
| 26.08.2026 | 188,18 | 189,10 | 187,68 | 189,10 | 1,20% | 75,00 |
| 25.08.2026 | 186,74 | 187,86 | 186,74 | 186,86 | 1,70% | 11,00 |
| 24.08.2026 | 184,02 | 184,02 | 183,74 | 183,74 | 0,28% | - |
| 21.08.2026 | 182,30 | 183,22 | 182,30 | 183,22 | -3,06% | - |
| 20.08.2026 | 185,00 | 189,00 | 185,00 | 189,00 | 1,29% | 100,00 |
| 19.08.2026 | 181,64 | 186,60 | 181,64 | 186,60 | 2,69% | 7,00 |
| 18.08.2026 | 179,20 | 181,72 | 179,20 | 181,72 | 1,45% | 10,00 |
| 17.08.2026 | 179,04 | 179,12 | 179,04 | 179,12 | -0,29% | 100,00 |
| 14.08.2026 | 181,46 | 183,78 | 179,28 | 179,64 | -0,53% | 15,00 |
| 13.08.2026 | 180,50 | 181,12 | 180,50 | 180,60 | 3,67% | 35,00 |
| 12.08.2026 | 176,06 | 176,06 | 174,20 | 174,20 | -2,15% | - |
| 11.08.2026 | 178,74 | 178,74 | 178,02 | 178,02 | -0,92% | - |
| 10.08.2026 | 179,32 | 179,68 | 179,32 | 179,68 | 1,73% | - |
| 07.08.2026 | 178,36 | 178,36 | 176,62 | 176,62 | -0,80% | 4,00 |
| 06.08.2026 | 177,78 | 178,04 | 177,78 | 178,04 | -1,73% | - |
| 05.08.2026 | 180,00 | 181,18 | 180,00 | 181,18 | 3,99% | - |
| 04.08.2026 | 174,32 | 174,32 | 174,22 | 174,22 | 0,45% | - |
| 03.08.2026 | 176,36 | 176,36 | 173,44 | 173,44 | -3,06% | - |
| 31.07.2026 | 180,84 | 183,06 | 178,92 | 178,92 | 0,42% | 122,00 |
| 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 |