710,400€
0,94%
Echtzeit-Aktienkurs Regeneron Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Regeneron Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 704,60 | 722,60 | 698,40 | 710,40 | 0,74% | 26,00 |
| 20.11.2024 | 705,00 | 713,00 | 698,70 | 705,20 | 0,34% | 80,00 |
| 19.11.2024 | 719,80 | 725,30 | 696,70 | 702,80 | -2,35% | 3,00 |
| 18.11.2024 | 718,30 | 722,10 | 710,60 | 719,70 | 0,19% | - |
| 15.11.2024 | 740,10 | 745,10 | 715,40 | 718,30 | -3,40% | 120,00 |
| 14.11.2024 | 761,60 | 765,90 | 742,70 | 743,60 | -2,39% | 40,00 |
| 13.11.2024 | 771,30 | 777,00 | 760,80 | 761,80 | -1,45% | 16,00 |
| 12.11.2024 | 775,70 | 781,00 | 767,60 | 773,00 | -0,27% | 37,00 |
| 11.11.2024 | 773,90 | 783,90 | 768,50 | 775,10 | 0,25% | 35,00 |
| 08.11.2024 | 765,10 | 776,00 | 764,20 | 773,20 | 1,31% | - |
| 07.11.2024 | 761,50 | 770,60 | 754,30 | 763,20 | 0,37% | - |
| 06.11.2024 | 758,90 | 807,00 | 757,10 | 760,40 | 0,21% | 30,00 |
| 05.11.2024 | 762,70 | 765,40 | 752,00 | 758,80 | -0,42% | - |
| 04.11.2024 | 778,80 | 781,00 | 760,70 | 762,00 | -2,21% | - |
| 01.11.2024 | 776,90 | 791,80 | 772,70 | 779,20 | 0,23% | 24,00 |
| 31.10.2024 | 847,50 | 850,50 | 750,70 | 777,40 | -8,51% | - |
| 30.10.2024 | 856,20 | 862,40 | 844,90 | 849,70 | -0,89% | - |
| 29.10.2024 | 853,00 | 863,30 | 851,50 | 857,30 | -0,05% | - |
| 28.10.2024 | 864,00 | 872,20 | 857,00 | 857,70 | -0,75% | 6,00 |
| 25.10.2024 | 858,50 | 871,30 | 847,00 | 864,20 | 0,73% | - |
| 24.10.2024 | 870,90 | 877,20 | 857,80 | 857,90 | -1,65% | - |
| 23.10.2024 | 888,20 | 898,80 | 865,20 | 872,30 | -2,11% | 283,00 |
| 22.10.2024 | 895,00 | 900,40 | 851,40 | 891,10 | -0,48% | - |
| 21.10.2024 | 912,60 | 917,20 | 894,80 | 895,40 | -1,80% | 5,00 |
| 18.10.2024 | 922,50 | 925,30 | 911,30 | 911,80 | -1,10% | 150,00 |
| 17.10.2024 | 927,80 | 936,80 | 921,30 | 921,90 | -0,66% | 72,00 |
| 16.10.2024 | 932,60 | 937,50 | 927,90 | 928,00 | -0,60% | - |
| 15.10.2024 | 934,10 | 938,80 | 921,60 | 933,60 | 0,31% | - |
| 14.10.2024 | 929,20 | 938,10 | 924,80 | 930,70 | 0,25% | 3,00 |
| 11.10.2024 | 914,00 | 930,30 | 912,00 | 928,40 | 1,66% | - |
| 10.10.2024 | 924,70 | 926,60 | 913,20 | 913,20 | -1,29% | 26,00 |
| 09.10.2024 | 916,80 | 926,80 | 908,90 | 925,10 | 0,99% | 24,00 |
| 08.10.2024 | 906,60 | 917,30 | 905,20 | 916,00 | 0,91% | 85,00 |
| 07.10.2024 | 922,70 | 924,50 | 903,80 | 907,70 | -1,59% | - |
| 04.10.2024 | 921,60 | 933,90 | 918,80 | 922,40 | 0,32% | - |
| 03.10.2024 | 941,60 | 942,20 | 917,20 | 919,50 | -2,32% | 15,00 |
| 02.10.2024 | 948,20 | 951,20 | 930,70 | 941,30 | -0,50% | 42,00 |
| 01.10.2024 | 942,80 | 957,30 | 939,60 | 946,00 | 0,20% | - |
| 30.09.2024 | 933,60 | 948,90 | 927,30 | 944,10 | 1,12% | - |
| 27.09.2024 | 932,60 | 956,40 | 927,70 | 933,60 | 0,34% | 31,00 |
| 26.09.2024 | 938,10 | 951,60 | 924,70 | 930,40 | 0,38% | 45,00 |
| 25.09.2024 | 936,80 | 944,60 | 902,30 | 926,90 | -0,93% | 200,00 |
| 24.09.2024 | 982,10 | 983,40 | 916,40 | 935,60 | -4,76% | 19,00 |
| 23.09.2024 | 1.027,75 | 1.038,25 | 972,60 | 982,40 | -4,18% | 14,00 |
| 20.09.2024 | 1.024,00 | 1.032,00 | 1.018,50 | 1.025,25 | -0,51% | - |
| 19.09.2024 | 1.028,75 | 1.047,75 | 1.027,25 | 1.030,50 | 0,49% | 44,00 |
| 18.09.2024 | 1.031,75 | 1.037,75 | 1.025,00 | 1.025,50 | -0,56% | 50,00 |
| 17.09.2024 | 1.040,50 | 1.040,50 | 1.020,75 | 1.031,25 | -0,48% | - |
| 16.09.2024 | 1.041,00 | 1.052,75 | 1.035,75 | 1.036,25 | -0,46% | - |
| 13.09.2024 | 1.050,00 | 1.060,00 | 1.038,00 | 1.041,00 | -1,07% | - |
| 12.09.2024 | 1.038,50 | 1.054,75 | 1.030,25 | 1.052,25 | 1,64% | - |
| 11.09.2024 | 1.024,00 | 1.037,25 | 1.012,75 | 1.035,25 | 0,41% | 8,00 |
| 10.09.2024 | 1.035,25 | 1.040,50 | 1.018,75 | 1.031,00 | -0,58% | - |
| 09.09.2024 | 1.024,75 | 1.041,75 | 1.024,00 | 1.037,00 | 1,59% | 16,00 |
| 06.09.2024 | 1.036,00 | 1.040,00 | 1.017,75 | 1.020,75 | -1,47% | 13,00 |
| 05.09.2024 | 1.064,25 | 1.065,00 | 1.029,75 | 1.036,00 | -2,63% | 15,00 |
| 04.09.2024 | 1.053,25 | 1.067,25 | 1.045,25 | 1.064,00 | 0,52% | - |
| 03.09.2024 | 1.069,75 | 1.080,75 | 1.053,50 | 1.058,50 | -0,61% | 6,00 |
| 02.09.2024 | 1.077,50 | 1.077,50 | 1.065,00 | 1.065,00 | -0,63% | - |
| 30.08.2024 | 1.065,25 | 1.077,00 | 1.060,25 | 1.071,75 | 0,68% | - |
| 29.08.2024 | 1.079,50 | 1.096,00 | 1.061,00 | 1.064,50 | -1,32% | 8,00 |
| 28.08.2024 | 1.078,50 | 1.086,00 | 1.072,50 | 1.078,75 | 0,33% | - |
| 27.08.2024 | 1.073,75 | 1.084,25 | 1.064,00 | 1.075,25 | 0,09% | - |
| 26.08.2024 | 1.070,50 | 1.079,50 | 1.067,00 | 1.074,25 | 0,23% | - |
| 23.08.2024 | 1.069,75 | 1.077,25 | 1.068,75 | 1.071,75 | 0,19% | - |
| 22.08.2024 | 1.064,75 | 1.072,50 | 1.057,50 | 1.069,75 | 0,68% | - |
| 21.08.2024 | 1.072,25 | 1.089,75 | 1.061,75 | 1.062,50 | -0,91% | 4,00 |
| 20.08.2024 | 1.088,50 | 1.093,50 | 1.067,75 | 1.072,25 | -0,72% | - |
| 19.08.2024 | 1.067,25 | 1.080,50 | 1.064,75 | 1.080,00 | 0,91% | 64,00 |
| 16.08.2024 | 1.072,25 | 1.079,00 | 1.062,75 | 1.070,25 | -0,14% | 16,00 |
| 15.08.2024 | 1.053,50 | 1.073,50 | 1.052,50 | 1.071,75 | 2,10% | - |
| 14.08.2024 | 1.053,75 | 1.058,00 | 1.033,50 | 1.049,75 | -0,40% | 22,00 |
| 13.08.2024 | 1.019,00 | 1.055,00 | 1.019,00 | 1.054,00 | 2,70% | - |
| 12.08.2024 | 1.035,50 | 1.040,00 | 1.017,25 | 1.026,25 | -1,01% | - |
| 09.08.2024 | 1.016,00 | 1.037,75 | 1.015,00 | 1.036,75 | 1,59% | - |
| 08.08.2024 | 977,60 | 1.021,25 | 971,40 | 1.020,50 | 4,43% | 2,00 |
| 07.08.2024 | 983,80 | 990,80 | 971,60 | 977,20 | 0,13% | - |
| 06.08.2024 | 982,20 | 998,00 | 975,40 | 975,90 | -0,24% | - |
| 05.08.2024 | 980,00 | 989,00 | 955,00 | 978,20 | -1,28% | - |
| 02.08.2024 | 1.006,50 | 1.022,75 | 982,50 | 990,90 | -2,08% | - |
| 01.08.2024 | 999,15 | 1.040,00 | 972,00 | 1.012,00 | 1,47% | - |
| 31.07.2024 | 995,75 | 1.020,00 | 989,60 | 997,30 | 0,08% | 25,00 |
| 30.07.2024 | 995,85 | 1.010,25 | 986,40 | 996,50 | 0,17% | 120,00 |
| 29.07.2024 | 996,85 | 1.007,25 | 992,00 | 994,80 | 0,15% | - |
| 26.07.2024 | 983,40 | 1.005,50 | 983,00 | 993,30 | 1,30% | - |
| 25.07.2024 | 980,40 | 1.017,50 | 976,80 | 980,60 | 0,22% | - |
| 24.07.2024 | 972,80 | 983,30 | 968,80 | 978,40 | 0,60% | - |
| 23.07.2024 | 981,40 | 990,60 | 972,60 | 972,60 | -0,97% | - |
| 22.07.2024 | 977,20 | 991,10 | 969,50 | 982,10 | 0,40% | 3,00 |
| 19.07.2024 | 980,60 | 990,30 | 975,20 | 978,20 | -0,17% | - |
| 18.07.2024 | 993,60 | 1.006,75 | 978,00 | 979,90 | -1,28% | 36,00 |
| 17.07.2024 | 1.003,65 | 1.005,25 | 985,30 | 992,60 | -1,18% | - |
| 16.07.2024 | 994,80 | 1.011,50 | 991,10 | 1.004,50 | 1,20% | - |
| 15.07.2024 | 1.016,50 | 1.016,50 | 991,90 | 992,60 | -1,63% | - |
| 12.07.2024 | 994,80 | 1.014,00 | 991,40 | 1.009,00 | 1,45% | 20,00 |
| 11.07.2024 | 988,50 | 1.004,00 | 980,50 | 994,60 | 0,59% | - |
| 10.07.2024 | 973,70 | 990,70 | 973,00 | 988,80 | 1,38% | 10,00 |
| 09.07.2024 | 973,20 | 984,60 | 961,90 | 975,30 | 0,31% | 244,00 |
| 08.07.2024 | 953,60 | 973,80 | 953,60 | 972,30 | 1,89% | 10,00 |
| 05.07.2024 | 946,20 | 960,50 | 942,50 | 954,30 | 0,83% | - |