436,700€
3,83%
Echtzeit-Aktienkurs Regeneron Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Regeneron Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 423,70 | 438,35 | 423,55 | 432,65 | 2,46% | 291,00 |
| 05.06.2025 | 426,10 | 430,15 | 415,25 | 422,25 | -0,61% | - |
| 04.06.2025 | 429,75 | 438,35 | 423,15 | 424,85 | -0,98% | 56,00 |
| 03.06.2025 | 430,80 | 439,60 | 426,85 | 429,05 | 0,10% | 63,00 |
| 02.06.2025 | 432,75 | 439,75 | 421,60 | 428,60 | -0,86% | 51,00 |
| 30.05.2025 | 527,00 | 2.569,50 | 427,50 | 432,30 | -18,82% | 39,00 |
| 29.05.2025 | 531,00 | 532,70 | 518,90 | 532,50 | 1,58% | - |
| 28.05.2025 | 532,60 | 536,60 | 522,40 | 524,20 | -1,52% | - |
| 27.05.2025 | 524,40 | 536,40 | 520,00 | 532,30 | 1,37% | 28,00 |
| 26.05.2025 | 519,80 | 525,10 | 519,60 | 525,10 | 1,41% | - |
| 23.05.2025 | 526,80 | 529,50 | 513,60 | 517,80 | -2,14% | 12,00 |
| 22.05.2025 | 531,20 | 536,00 | 525,50 | 529,10 | -0,95% | - |
| 21.05.2025 | 540,50 | 544,50 | 527,00 | 534,20 | -1,98% | 2,00 |
| 20.05.2025 | 528,40 | 545,40 | 527,20 | 545,00 | 2,69% | - |
| 19.05.2025 | 530,00 | 532,50 | 521,60 | 530,70 | -0,47% | 152,00 |
| 16.05.2025 | 521,40 | 533,80 | 519,50 | 533,20 | 1,93% | - |
| 15.05.2025 | 509,70 | 523,10 | 504,90 | 523,10 | 2,19% | - |
| 14.05.2025 | 513,50 | 520,30 | 507,20 | 511,90 | -0,21% | 8,00 |
| 13.05.2025 | 516,90 | 522,50 | 501,70 | 513,00 | -1,18% | 20,00 |
| 12.05.2025 | 459,95 | 520,80 | 456,05 | 519,10 | 10,78% | 62,00 |
| 09.05.2025 | 487,80 | 491,25 | 468,30 | 468,60 | -3,89% | 1,00 |
| 08.05.2025 | 490,30 | 497,50 | 461,00 | 487,55 | -1,69% | 7,00 |
| 07.05.2025 | 493,10 | 500,20 | 489,70 | 495,95 | 0,94% | 30,00 |
| 06.05.2025 | 525,00 | 530,70 | 490,55 | 491,35 | -7,92% | - |
| 05.05.2025 | 531,30 | 539,30 | 529,10 | 533,60 | -0,43% | - |
| 02.05.2025 | 529,00 | 540,70 | 522,40 | 535,90 | 1,40% | - |
| 30.04.2025 | 500,80 | 529,20 | 496,85 | 528,50 | 5,66% | 30,00 |
| 29.04.2025 | 536,80 | 539,40 | 476,40 | 500,20 | -6,47% | 6,00 |
| 28.04.2025 | 527,30 | 540,40 | 527,00 | 534,80 | 0,87% | 104,00 |
| 25.04.2025 | 529,60 | 530,60 | 517,40 | 530,20 | 0,76% | 31,00 |
| 24.04.2025 | 516,10 | 528,00 | 512,10 | 526,20 | 1,49% | - |
| 23.04.2025 | 520,00 | 529,60 | 512,50 | 518,50 | 1,07% | - |
| 22.04.2025 | 487,70 | 513,20 | 485,30 | 513,00 | 3,62% | 9,00 |
| 17.04.2025 | 487,55 | 496,05 | 479,30 | 495,10 | 2,63% | - |
| 16.04.2025 | 483,10 | 494,65 | 478,65 | 482,40 | -2,47% | 6,00 |
| 15.04.2025 | 502,25 | 508,70 | 490,95 | 494,60 | -1,57% | - |
| 14.04.2025 | 492,35 | 505,20 | 488,30 | 502,50 | 2,89% | - |
| 11.04.2025 | 488,45 | 490,85 | 471,15 | 488,40 | 0,15% | - |
| 10.04.2025 | 525,30 | 527,10 | 472,95 | 487,65 | -7,43% | 19,00 |
| 09.04.2025 | 500,40 | 530,70 | 476,85 | 526,80 | 3,54% | - |
| 08.04.2025 | 530,70 | 537,20 | 499,15 | 508,80 | -3,09% | - |
| 07.04.2025 | 510,50 | 539,50 | 490,00 | 525,00 | 0,19% | 5,00 |
| 04.04.2025 | 549,20 | 561,10 | 522,60 | 524,00 | -5,42% | 6,00 |
| 03.04.2025 | 560,10 | 565,80 | 546,60 | 554,00 | -3,87% | 154,00 |
| 02.04.2025 | 570,90 | 577,60 | 563,30 | 576,30 | 0,84% | 22,00 |
| 01.04.2025 | 584,50 | 593,00 | 570,40 | 571,50 | -2,56% | 50,00 |
| 31.03.2025 | 587,80 | 592,80 | 572,70 | 586,50 | -0,26% | 55,00 |
| 28.03.2025 | 590,00 | 594,00 | 583,80 | 588,00 | -0,15% | 2,00 |
| 27.03.2025 | 592,30 | 595,50 | 583,70 | 588,90 | -0,59% | - |
| 26.03.2025 | 587,30 | 596,50 | 584,00 | 592,40 | 1,01% | 11,00 |
| 25.03.2025 | 611,30 | 613,30 | 586,30 | 586,50 | -4,07% | 15,00 |
| 24.03.2025 | 608,40 | 616,80 | 607,20 | 611,40 | 0,34% | 3,00 |
| 21.03.2025 | 611,00 | 611,30 | 602,00 | 609,30 | -0,11% | 6,00 |
| 20.03.2025 | 618,10 | 623,00 | 609,40 | 610,00 | -1,07% | 1,00 |
| 19.03.2025 | 609,40 | 619,20 | 605,40 | 616,60 | 1,43% | - |
| 18.03.2025 | 619,50 | 622,30 | 607,20 | 607,90 | -1,98% | 2,00 |
| 17.03.2025 | 609,70 | 622,50 | 608,50 | 620,20 | 1,37% | 13,00 |
| 14.03.2025 | 629,30 | 630,80 | 605,10 | 611,80 | -2,36% | 43,00 |
| 13.03.2025 | 632,70 | 644,60 | 624,50 | 626,60 | -0,89% | 8,00 |
| 12.03.2025 | 660,40 | 666,10 | 627,30 | 632,20 | -4,02% | - |
| 11.03.2025 | 687,40 | 692,00 | 652,40 | 658,70 | -4,22% | - |
| 10.03.2025 | 650,60 | 689,50 | 644,00 | 687,70 | 5,43% | 18,00 |
| 07.03.2025 | 645,60 | 673,20 | 639,50 | 652,30 | 0,73% | 10,00 |
| 06.03.2025 | 633,00 | 648,90 | 628,70 | 647,60 | 1,76% | - |
| 05.03.2025 | 638,90 | 642,90 | 625,10 | 636,40 | -0,05% | - |
| 04.03.2025 | 654,30 | 663,90 | 635,40 | 636,70 | -2,59% | 9,00 |
| 03.03.2025 | 672,70 | 675,40 | 652,20 | 653,60 | -2,94% | - |
| 28.02.2025 | 676,10 | 680,30 | 666,50 | 673,40 | -0,31% | 3,00 |
| 27.02.2025 | 677,00 | 691,70 | 674,00 | 675,50 | 0,16% | - |
| 26.02.2025 | 690,90 | 699,00 | 668,00 | 674,40 | -2,01% | 46,00 |
| 25.02.2025 | 681,30 | 703,40 | 679,50 | 688,20 | 0,95% | 2,00 |
| 24.02.2025 | 666,90 | 690,90 | 664,40 | 681,70 | 1,76% | - |
| 21.02.2025 | 663,50 | 673,00 | 661,40 | 669,90 | 1,07% | - |
| 20.02.2025 | 655,60 | 671,20 | 654,40 | 662,80 | 0,76% | 240,00 |
| 19.02.2025 | 650,80 | 660,80 | 648,60 | 657,80 | 1,09% | - |
| 18.02.2025 | 651,40 | 659,00 | 647,50 | 650,70 | 0,48% | 13,00 |
| 17.02.2025 | 644,70 | 651,60 | 644,20 | 647,60 | 0,90% | 80,00 |
| 14.02.2025 | 645,50 | 650,90 | 639,50 | 641,80 | -0,34% | - |
| 13.02.2025 | 637,10 | 648,60 | 636,80 | 644,00 | 0,81% | 70,00 |
| 12.02.2025 | 645,20 | 649,70 | 631,30 | 638,80 | -0,50% | - |
| 11.02.2025 | 668,40 | 673,80 | 641,50 | 642,00 | -4,09% | 12,00 |
| 10.02.2025 | 689,40 | 697,60 | 668,40 | 669,40 | -2,60% | 16,00 |
| 07.02.2025 | 695,60 | 704,00 | 687,20 | 687,30 | -1,09% | - |
| 06.02.2025 | 690,50 | 708,70 | 689,80 | 694,90 | 0,65% | 15,00 |
| 05.02.2025 | 669,00 | 698,20 | 664,00 | 690,40 | 2,81% | - |
| 04.02.2025 | 647,20 | 684,00 | 621,90 | 671,50 | 3,72% | 16,00 |
| 03.02.2025 | 646,40 | 654,40 | 643,10 | 647,40 | -0,20% | - |
| 31.01.2025 | 658,60 | 663,20 | 648,20 | 648,70 | -1,16% | - |
| 30.01.2025 | 660,80 | 663,40 | 646,80 | 656,30 | -0,58% | 12,00 |
| 29.01.2025 | 657,40 | 670,10 | 653,60 | 660,10 | 0,36% | 42,00 |
| 28.01.2025 | 653,80 | 661,90 | 649,70 | 657,70 | 0,70% | - |
| 27.01.2025 | 638,20 | 664,00 | 633,50 | 653,10 | 1,44% | 29,00 |
| 24.01.2025 | 663,90 | 665,40 | 643,60 | 643,80 | -3,42% | 42,00 |
| 23.01.2025 | 650,20 | 667,90 | 650,20 | 666,60 | 2,13% | - |
| 22.01.2025 | 661,00 | 671,20 | 651,40 | 652,70 | -1,09% | 60,00 |
| 21.01.2025 | 654,70 | 665,80 | 653,10 | 659,90 | 1,06% | 3,00 |
| 20.01.2025 | 663,00 | 669,00 | 652,80 | 653,00 | -1,55% | - |
| 17.01.2025 | 674,70 | 688,70 | 663,00 | 663,30 | -1,40% | - |
| 16.01.2025 | 684,70 | 687,80 | 671,60 | 672,70 | -1,57% | 3,00 |
| 15.01.2025 | 671,60 | 691,80 | 669,60 | 683,40 | 1,92% | 26,00 |