632,900€
3,21%
Echtzeit-Aktienkurs Regeneron Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Regeneron Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 624,60 | 632,20 | 613,20 | 613,20 | 0,89% | 20,00 |
| 18.11.2025 | 600,00 | 607,80 | 600,00 | 607,80 | 1,81% | 10,00 |
| 17.11.2025 | 597,00 | 597,00 | 597,00 | 597,00 | -0,17% | - |
| 14.11.2025 | 595,40 | 598,00 | 595,40 | 598,00 | -1,97% | 15,00 |
| 13.11.2025 | 589,40 | 610,00 | 589,40 | 610,00 | 5,17% | 400,00 |
| 12.11.2025 | 579,00 | 580,00 | 579,00 | 580,00 | 2,80% | 20,00 |
| 11.11.2025 | 564,20 | 564,20 | 564,20 | 564,20 | -0,67% | - |
| 10.11.2025 | 574,60 | 574,60 | 566,20 | 568,00 | 1,79% | 64,00 |
| 07.11.2025 | 558,00 | 558,00 | 558,00 | 558,00 | -0,53% | - |
| 06.11.2025 | 561,00 | 561,00 | 561,00 | 561,00 | -0,39% | 4,00 |
| 05.11.2025 | 546,20 | 563,20 | 546,00 | 563,20 | 2,92% | 26,00 |
| 04.11.2025 | 550,00 | 550,00 | 547,20 | 547,20 | -1,44% | 29,00 |
| 03.11.2025 | 568,60 | 568,60 | 550,00 | 555,20 | -2,53% | 69,00 |
| 31.10.2025 | 556,40 | 569,60 | 556,40 | 569,60 | 0,64% | 35,00 |
| 30.10.2025 | 567,00 | 567,00 | 563,60 | 566,00 | 1,04% | 33,00 |
| 29.10.2025 | 557,00 | 560,20 | 557,00 | 560,20 | 10,10% | 12,00 |
| 28.10.2025 | 503,20 | 508,80 | 503,20 | 508,80 | 2,00% | 14,00 |
| 27.10.2025 | 497,10 | 498,80 | 497,10 | 498,80 | 1,07% | - |
| 24.10.2025 | 493,50 | 493,50 | 493,50 | 493,50 | -1,30% | - |
| 23.10.2025 | 500,00 | 500,00 | 500,00 | 500,00 | 0,81% | 20,00 |
| 22.10.2025 | 496,00 | 496,00 | 496,00 | 496,00 | -0,28% | - |
| 21.10.2025 | 492,30 | 497,40 | 492,30 | 497,40 | 0,85% | 10,00 |
| 20.10.2025 | 493,20 | 493,20 | 493,20 | 493,20 | 2,52% | - |
| 17.10.2025 | 479,90 | 486,30 | 479,90 | 481,10 | -1,74% | 12,00 |
| 16.10.2025 | 489,60 | 489,60 | 489,60 | 489,60 | -2,20% | - |
| 15.10.2025 | 491,40 | 500,60 | 491,40 | 500,60 | 5,01% | 15,00 |
| 14.10.2025 | 476,70 | 476,70 | 476,70 | 476,70 | -1,89% | - |
| 13.10.2025 | 485,90 | 485,90 | 485,90 | 485,90 | -1,92% | - |
| 10.10.2025 | 489,80 | 495,40 | 489,80 | 495,40 | 0,63% | 4,00 |
| 09.10.2025 | 481,60 | 492,30 | 481,60 | 492,30 | -1,32% | 6,00 |
| 08.10.2025 | 498,90 | 498,90 | 498,90 | 498,90 | -1,52% | - |
| 07.10.2025 | 496,80 | 506,60 | 496,80 | 506,60 | -1,48% | 16,00 |
| 06.10.2025 | 510,20 | 520,00 | 510,20 | 514,20 | -0,31% | 26,00 |
| 03.10.2025 | 509,60 | 515,80 | 509,60 | 515,80 | 0,90% | 14,00 |
| 02.10.2025 | 507,20 | 515,40 | 507,20 | 511,20 | 8,03% | 10,00 |
| 01.10.2025 | 473,20 | 473,20 | 473,20 | 473,20 | -0,21% | - |
| 30.09.2025 | 474,30 | 474,30 | 474,20 | 474,20 | -0,59% | 2,00 |
| 29.09.2025 | 480,30 | 480,30 | 477,00 | 477,00 | 0,13% | 20,00 |
| 26.09.2025 | 473,20 | 480,90 | 473,20 | 476,40 | 0,11% | 32,00 |
| 25.09.2025 | 488,20 | 488,20 | 475,90 | 475,90 | -0,65% | 4,00 |
| 24.09.2025 | 479,00 | 479,00 | 479,00 | 479,00 | -5,86% | - |
| 23.09.2025 | 508,80 | 508,80 | 508,80 | 508,80 | 1,31% | 1,00 |
| 22.09.2025 | 499,00 | 502,20 | 499,00 | 502,20 | -0,63% | 107,00 |
| 19.09.2025 | 505,40 | 505,40 | 505,40 | 505,40 | 0,24% | - |
| 18.09.2025 | 494,40 | 504,20 | 494,40 | 504,20 | 4,71% | 20,00 |
| 17.09.2025 | 481,50 | 481,50 | 481,50 | 481,50 | 0,65% | - |
| 16.09.2025 | 482,90 | 482,90 | 478,40 | 478,40 | -0,81% | 50,00 |
| 15.09.2025 | 474,50 | 482,30 | 474,50 | 482,30 | -0,94% | 25,00 |
| 12.09.2025 | 481,30 | 486,90 | 481,30 | 486,90 | 0,60% | 21,00 |
| 11.09.2025 | 475,50 | 484,30 | 472,20 | 484,00 | 2,22% | - |
| 10.09.2025 | 471,70 | 473,50 | 471,70 | 473,50 | -0,74% | 1,00 |
| 09.09.2025 | 476,55 | 479,35 | 473,20 | 477,05 | 0,71% | - |
| 08.09.2025 | 489,40 | 494,05 | 471,90 | 473,70 | -3,31% | - |
| 05.09.2025 | 490,30 | 490,30 | 489,90 | 489,90 | 1,05% | 84,00 |
| 04.09.2025 | 483,00 | 484,80 | 483,00 | 484,80 | -0,98% | 20,00 |
| 03.09.2025 | 491,30 | 494,20 | 489,60 | 489,60 | -0,73% | 18,00 |
| 02.09.2025 | 494,10 | 495,80 | 493,20 | 493,20 | -1,36% | 50,00 |
| 01.09.2025 | 494,50 | 500,00 | 494,50 | 500,00 | 1,46% | 10,00 |
| 29.08.2025 | 493,00 | 493,00 | 492,80 | 492,80 | -2,80% | - |
| 28.08.2025 | 503,40 | 507,00 | 503,40 | 507,00 | -0,59% | 20,00 |
| 27.08.2025 | 502,60 | 510,00 | 502,60 | 510,00 | 4,27% | 10,00 |
| 26.08.2025 | 489,10 | 489,10 | 489,10 | 489,10 | -0,65% | - |
| 25.08.2025 | 500,20 | 508,80 | 492,30 | 492,30 | -4,41% | 10,00 |
| 22.08.2025 | 515,40 | 527,00 | 515,00 | 515,00 | 1,14% | 58,00 |
| 21.08.2025 | 503,80 | 511,80 | 503,80 | 509,20 | 0,32% | 54,00 |
| 20.08.2025 | 487,60 | 507,60 | 487,60 | 507,60 | 4,06% | 31,00 |
| 19.08.2025 | 487,80 | 487,80 | 487,80 | 487,80 | -2,48% | - |
| 18.08.2025 | 507,00 | 507,00 | 499,60 | 500,20 | 1,67% | 118,00 |
| 15.08.2025 | 486,50 | 492,90 | 486,50 | 492,00 | 3,36% | 425,00 |
| 14.08.2025 | 476,00 | 476,00 | 476,00 | 476,00 | -0,73% | - |
| 13.08.2025 | 473,00 | 479,50 | 473,00 | 479,50 | 2,52% | 20,00 |
| 12.08.2025 | 466,90 | 467,70 | 466,90 | 467,70 | -2,50% | - |
| 11.08.2025 | 479,70 | 479,70 | 479,70 | 479,70 | 0,44% | - |
| 08.08.2025 | 477,60 | 477,60 | 477,60 | 477,60 | 0,44% | - |
| 07.08.2025 | 472,30 | 475,50 | 472,30 | 475,50 | -3,12% | 2,00 |
| 06.08.2025 | 490,80 | 490,80 | 490,80 | 490,80 | -0,85% | - |
| 05.08.2025 | 494,10 | 497,70 | 494,10 | 495,00 | 1,14% | 14,00 |
| 04.08.2025 | 481,20 | 489,40 | 481,20 | 489,40 | 4,13% | 25,00 |
| 01.08.2025 | 477,10 | 502,40 | 470,00 | 470,00 | -2,57% | 50,00 |
| 31.07.2025 | 482,40 | 482,40 | 482,40 | 482,40 | -0,58% | - |
| 30.07.2025 | 480,60 | 485,20 | 480,60 | 485,20 | 0,04% | - |
| 29.07.2025 | 486,10 | 489,00 | 485,00 | 485,00 | -0,10% | 35,00 |
| 28.07.2025 | 485,00 | 485,50 | 485,00 | 485,50 | 1,04% | 10,00 |
| 25.07.2025 | 478,20 | 480,50 | 478,20 | 480,50 | -1,54% | 5,00 |
| 24.07.2025 | 486,10 | 488,00 | 486,10 | 488,00 | 0,62% | 7,00 |
| 23.07.2025 | 475,70 | 485,00 | 475,70 | 485,00 | 3,63% | 30,00 |
| 22.07.2025 | 464,10 | 468,00 | 464,10 | 468,00 | 0,95% | 16,00 |
| 21.07.2025 | 463,60 | 463,60 | 463,60 | 463,60 | -1,61% | - |
| 18.07.2025 | 471,20 | 471,20 | 471,20 | 471,20 | -1,07% | - |
| 17.07.2025 | 471,10 | 476,30 | 471,10 | 476,30 | 1,17% | 10,00 |
| 16.07.2025 | 469,10 | 470,80 | 469,10 | 470,80 | -4,29% | 2,00 |
| 15.07.2025 | 487,30 | 491,90 | 487,30 | 491,90 | 1,86% | 6,00 |
| 14.07.2025 | 482,10 | 485,10 | 482,10 | 482,90 | 1,47% | 21,00 |
| 11.07.2025 | 475,90 | 475,90 | 475,90 | 475,90 | -2,14% | - |
| 10.07.2025 | 466,20 | 486,30 | 466,20 | 486,30 | 5,58% | 15,00 |
| 09.07.2025 | 460,60 | 460,60 | 460,60 | 460,60 | 1,21% | 3,00 |
| 08.07.2025 | 455,10 | 455,10 | 455,10 | 455,10 | -1,24% | - |
| 07.07.2025 | 460,80 | 460,80 | 460,80 | 460,80 | 0,00% | - |
| 04.07.2025 | 460,80 | 460,80 | 460,80 | 460,80 | -0,56% | - |
| 03.07.2025 | 463,40 | 463,40 | 463,40 | 463,40 | 2,70% | - |