474,300€
-0,88%
Echtzeit-Aktienkurs Regeneron Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Regeneron Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 476,15 | 524,60 | 473,45 | 507,90 | 6,14% | - |
| 30.09.2025 | 477,55 | 488,55 | 473,00 | 478,50 | 0,31% | 7,00 |
| 29.09.2025 | 484,20 | 485,25 | 475,55 | 477,00 | -0,58% | - |
| 26.09.2025 | 476,25 | 483,60 | 471,40 | 479,80 | 0,61% | 2,00 |
| 25.09.2025 | 491,70 | 494,65 | 470,55 | 476,90 | -2,61% | 155,00 |
| 24.09.2025 | 482,00 | 492,35 | 481,80 | 489,70 | 1,91% | 200,00 |
| 23.09.2025 | 505,20 | 506,00 | 479,05 | 480,50 | -5,19% | - |
| 22.09.2025 | 503,50 | 509,20 | 499,90 | 506,80 | 0,16% | 100,00 |
| 19.09.2025 | 508,40 | 513,70 | 503,10 | 506,00 | -0,39% | - |
| 18.09.2025 | 497,60 | 509,40 | 495,80 | 508,00 | 3,86% | - |
| 17.09.2025 | 484,95 | 495,70 | 484,65 | 489,10 | 1,30% | 40,00 |
| 16.09.2025 | 486,30 | 488,15 | 479,75 | 482,80 | -0,66% | 6,00 |
| 15.09.2025 | 477,75 | 487,60 | 474,70 | 486,00 | 0,14% | - |
| 12.09.2025 | 484,05 | 486,25 | 476,55 | 485,30 | 0,17% | 49,00 |
| 11.09.2025 | 475,45 | 486,25 | 472,45 | 484,50 | 2,52% | - |
| 10.09.2025 | 475,00 | 477,50 | 472,15 | 472,60 | -0,82% | 23,00 |
| 09.09.2025 | 476,50 | 480,00 | 472,65 | 476,50 | 0,78% | - |
| 08.09.2025 | 489,50 | 494,05 | 469,95 | 472,80 | -2,82% | 22,00 |
| 05.09.2025 | 486,75 | 492,30 | 481,65 | 486,50 | -0,03% | 30,00 |
| 04.09.2025 | 488,00 | 499,85 | 480,80 | 486,65 | 0,40% | - |
| 03.09.2025 | 494,85 | 504,50 | 482,55 | 484,70 | -1,76% | 34,00 |
| 02.09.2025 | 496,80 | 502,30 | 489,65 | 493,40 | -0,72% | 75,00 |
| 01.09.2025 | 499,20 | 499,75 | 494,45 | 497,00 | -0,22% | 100,00 |
| 29.08.2025 | 496,25 | 499,95 | 489,40 | 498,10 | 0,44% | 1,00 |
| 28.08.2025 | 505,90 | 508,60 | 492,10 | 495,90 | -1,49% | 52,00 |
| 27.08.2025 | 506,10 | 516,80 | 503,40 | 503,40 | 0,56% | 4,00 |
| 26.08.2025 | 492,00 | 505,20 | 488,95 | 500,60 | 1,48% | - |
| 25.08.2025 | 503,50 | 509,20 | 492,05 | 493,30 | -1,89% | 148,00 |
| 22.08.2025 | 517,60 | 523,80 | 499,75 | 502,80 | -2,46% | - |
| 21.08.2025 | 507,30 | 521,60 | 503,90 | 515,50 | 1,54% | 20,00 |
| 20.08.2025 | 490,20 | 512,00 | 490,20 | 507,70 | 3,44% | - |
| 19.08.2025 | 491,60 | 498,50 | 490,25 | 490,80 | -0,23% | - |
| 18.08.2025 | 497,60 | 503,50 | 491,95 | 491,95 | -0,85% | 60,00 |
| 15.08.2025 | 489,80 | 497,10 | 487,80 | 496,15 | 2,03% | 5,00 |
| 14.08.2025 | 479,35 | 493,05 | 478,35 | 486,30 | 1,32% | - |
| 13.08.2025 | 476,25 | 482,95 | 472,50 | 479,95 | 0,66% | - |
| 12.08.2025 | 470,30 | 483,00 | 470,10 | 476,80 | 1,32% | - |
| 11.08.2025 | 483,15 | 490,60 | 469,15 | 470,60 | -2,67% | - |
| 08.08.2025 | 481,05 | 486,80 | 480,30 | 483,50 | 0,62% | 10,00 |
| 07.08.2025 | 475,65 | 485,50 | 475,00 | 480,50 | 0,91% | - |
| 06.08.2025 | 494,25 | 495,05 | 472,40 | 476,15 | -3,32% | 2,00 |
| 05.08.2025 | 496,55 | 501,60 | 491,10 | 492,50 | -0,32% | 300,00 |
| 04.08.2025 | 484,65 | 497,80 | 484,05 | 494,10 | 2,20% | 44,00 |
| 01.08.2025 | 478,25 | 509,00 | 470,50 | 483,45 | 1,17% | 84,00 |
| 31.07.2025 | 485,65 | 488,80 | 473,80 | 477,85 | -1,58% | 20,00 |
| 30.07.2025 | 483,60 | 492,10 | 482,00 | 485,50 | 0,47% | 8,00 |
| 29.07.2025 | 483,35 | 485,35 | 479,65 | 483,25 | 0,23% | 87,00 |
| 28.07.2025 | 482,10 | 489,15 | 481,95 | 482,15 | 0,48% | 8,00 |
| 25.07.2025 | 481,60 | 483,35 | 473,90 | 479,85 | -0,08% | - |
| 24.07.2025 | 484,80 | 491,10 | 479,25 | 480,25 | -1,30% | - |
| 23.07.2025 | 480,00 | 490,75 | 477,65 | 486,60 | 1,97% | - |
| 22.07.2025 | 467,15 | 482,00 | 466,95 | 477,20 | 2,30% | - |
| 21.07.2025 | 467,10 | 473,20 | 463,55 | 466,45 | -0,04% | 120,00 |
| 18.07.2025 | 474,45 | 478,45 | 465,85 | 466,65 | -1,59% | - |
| 17.07.2025 | 471,95 | 478,40 | 469,90 | 474,20 | 0,72% | 20,00 |
| 16.07.2025 | 471,55 | 480,40 | 469,70 | 470,80 | -0,35% | 2,00 |
| 15.07.2025 | 489,75 | 494,80 | 471,15 | 472,45 | -3,47% | 20,00 |
| 14.07.2025 | 483,80 | 492,80 | 481,95 | 489,45 | 0,76% | - |
| 11.07.2025 | 478,15 | 486,10 | 472,45 | 485,75 | 1,50% | 20,00 |
| 10.07.2025 | 469,90 | 484,45 | 468,00 | 478,55 | 1,54% | - |
| 09.07.2025 | 467,15 | 476,25 | 465,75 | 471,30 | 0,87% | 36,00 |
| 08.07.2025 | 458,30 | 478,10 | 455,00 | 467,25 | 1,76% | - |
| 07.07.2025 | 463,35 | 468,75 | 454,55 | 459,15 | -0,96% | 253,00 |
| 04.07.2025 | 463,00 | 464,10 | 461,00 | 463,60 | -0,42% | - |
| 03.07.2025 | 466,70 | 469,00 | 460,00 | 465,55 | 0,36% | 9,00 |
| 02.07.2025 | 454,45 | 468,40 | 453,35 | 463,90 | 2,28% | 32,00 |
| 01.07.2025 | 445,15 | 465,55 | 442,35 | 453,55 | 1,81% | - |
| 30.06.2025 | 443,95 | 447,95 | 441,35 | 445,50 | 0,11% | 60,00 |
| 27.06.2025 | 446,15 | 452,75 | 442,45 | 445,00 | 0,02% | - |
| 26.06.2025 | 446,10 | 447,50 | 439,70 | 444,90 | -0,36% | - |
| 25.06.2025 | 450,85 | 451,30 | 444,65 | 446,50 | -0,65% | 28,00 |
| 24.06.2025 | 444,00 | 454,50 | 443,05 | 449,40 | 1,69% | - |
| 23.06.2025 | 443,10 | 448,05 | 439,75 | 441,95 | -0,14% | 22,00 |
| 20.06.2025 | 443,20 | 452,70 | 440,35 | 442,55 | 0,20% | 115,00 |
| 19.06.2025 | 447,00 | 447,20 | 441,50 | 441,65 | -1,30% | - |
| 18.06.2025 | 443,95 | 450,60 | 437,80 | 447,45 | 0,98% | - |
| 17.06.2025 | 451,35 | 454,50 | 443,05 | 443,10 | -2,03% | - |
| 16.06.2025 | 458,65 | 464,35 | 449,80 | 452,30 | -1,29% | 10,00 |
| 13.06.2025 | 446,60 | 458,60 | 442,70 | 458,20 | 1,64% | - |
| 12.06.2025 | 450,30 | 453,55 | 443,05 | 450,80 | -0,21% | 12,00 |
| 11.06.2025 | 457,25 | 461,05 | 449,55 | 451,75 | -1,38% | - |
| 10.06.2025 | 451,95 | 463,30 | 451,70 | 458,05 | 1,14% | 110,00 |
| 09.06.2025 | 434,00 | 453,60 | 432,05 | 452,90 | 4,68% | 123,00 |
| 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% | - |