511,300€
7,82%
Echtzeit-Aktienkurs Regeneron Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Regeneron Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.07.2025 | 451,20 | 451,20 | 451,20 | 451,20 | 2,01% | - |
| 01.07.2025 | 442,30 | 442,30 | 442,30 | 442,30 | -0,32% | - |
| 30.06.2025 | 442,20 | 443,70 | 442,20 | 443,70 | 0,07% | 50,00 |
| 27.06.2025 | 443,40 | 443,40 | 443,40 | 443,40 | 0,93% | - |
| 26.06.2025 | 443,10 | 445,40 | 439,30 | 439,30 | -3,11% | 5,00 |
| 25.06.2025 | 448,60 | 453,40 | 448,60 | 453,40 | 0,04% | 10,00 |
| 24.06.2025 | 440,80 | 453,20 | 440,80 | 453,20 | 2,74% | 26,00 |
| 23.06.2025 | 441,10 | 441,10 | 441,10 | 441,10 | -0,23% | - |
| 20.06.2025 | 442,10 | 442,10 | 442,10 | 442,10 | -0,58% | - |
| 19.06.2025 | 444,70 | 444,70 | 444,70 | 444,70 | -0,22% | - |
| 18.06.2025 | 442,10 | 445,70 | 442,10 | 445,70 | -0,49% | 4,00 |
| 17.06.2025 | 449,10 | 453,60 | 447,90 | 447,90 | -3,16% | 17,00 |
| 16.06.2025 | 455,90 | 462,50 | 455,90 | 462,50 | 5,09% | 4,00 |
| 13.06.2025 | 440,90 | 440,90 | 440,10 | 440,10 | -1,30% | - |
| 12.06.2025 | 445,40 | 445,90 | 445,40 | 445,90 | -2,15% | 2,00 |
| 11.06.2025 | 461,50 | 461,50 | 454,30 | 455,70 | -1,77% | 24,00 |
| 10.06.2025 | 449,40 | 464,40 | 449,40 | 463,90 | 7,36% | 88,00 |
| 09.06.2025 | 432,00 | 432,10 | 432,00 | 432,10 | 0,37% | 100,00 |
| 06.06.2025 | 420,70 | 430,50 | 420,70 | 430,50 | 1,51% | 50,00 |
| 05.06.2025 | 425,00 | 427,90 | 420,00 | 424,10 | -1,87% | 22,00 |
| 04.06.2025 | 435,00 | 437,00 | 432,20 | 432,20 | -0,64% | 19,00 |
| 03.06.2025 | 428,10 | 435,00 | 428,10 | 435,00 | 0,21% | 17,00 |
| 02.06.2025 | 433,90 | 435,00 | 426,00 | 434,10 | -0,66% | 55,00 |
| 30.05.2025 | 523,20 | 523,20 | 437,00 | 437,00 | -17,23% | 108,00 |
| 29.05.2025 | 528,00 | 528,00 | 528,00 | 528,00 | -0,15% | - |
| 28.05.2025 | 529,40 | 529,40 | 528,80 | 528,80 | 1,58% | - |
| 27.05.2025 | 520,60 | 520,60 | 520,60 | 520,60 | -0,65% | - |
| 26.05.2025 | 515,00 | 524,80 | 515,00 | 524,00 | 1,39% | 25,00 |
| 23.05.2025 | 525,00 | 525,00 | 516,80 | 516,80 | -3,80% | 8,00 |
| 22.05.2025 | 530,20 | 537,20 | 530,20 | 537,20 | 0,04% | 6,00 |
| 21.05.2025 | 537,00 | 537,00 | 537,00 | 537,00 | 2,29% | - |
| 20.05.2025 | 525,00 | 525,00 | 525,00 | 525,00 | -0,27% | - |
| 19.05.2025 | 529,00 | 529,00 | 525,00 | 526,40 | -0,60% | 16,00 |
| 16.05.2025 | 518,20 | 529,60 | 518,20 | 529,60 | 3,64% | - |
| 15.05.2025 | 506,20 | 511,00 | 506,20 | 511,00 | 0,20% | 2,00 |