669,800€
1,48%
Echtzeit-Aktienkurs Regeneron Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Regeneron Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 700,20 | 704,90 | 666,10 | 670,50 | -4,45% | 3,00 |
| 13.01.2025 | 680,50 | 701,70 | 642,50 | 701,70 | 3,04% | 44,00 |
| 10.01.2025 | 714,10 | 714,30 | 676,00 | 681,00 | -4,51% | 70,00 |
| 09.01.2025 | 711,20 | 713,70 | 709,40 | 713,20 | 0,27% | - |
| 08.01.2025 | 706,70 | 720,60 | 704,40 | 711,30 | 0,71% | 1,00 |
| 07.01.2025 | 688,30 | 707,80 | 686,50 | 706,30 | 2,45% | - |
| 06.01.2025 | 696,90 | 705,90 | 687,00 | 689,40 | -1,06% | - |
| 03.01.2025 | 697,10 | 700,60 | 693,30 | 696,80 | -0,07% | 6,00 |
| 02.01.2025 | 688,50 | 703,70 | 687,70 | 697,30 | 3,11% | - |
| 30.12.2024 | 681,40 | 682,90 | 671,60 | 676,30 | -1,10% | - |
| 27.12.2024 | 688,00 | 688,50 | 678,50 | 683,80 | -0,47% | - |
| 23.12.2024 | 674,50 | 690,80 | 666,60 | 687,00 | 1,99% | 24,00 |
| 20.12.2024 | 682,30 | 687,40 | 672,10 | 673,60 | -1,36% | - |
| 19.12.2024 | 688,30 | 689,40 | 667,20 | 682,90 | -0,91% | - |
| 18.12.2024 | 705,30 | 714,20 | 688,70 | 689,20 | -2,30% | - |
| 17.12.2024 | 689,50 | 709,90 | 682,20 | 705,40 | 2,28% | - |
| 16.12.2024 | 697,80 | 703,10 | 687,90 | 689,70 | -0,96% | 43,00 |
| 13.12.2024 | 710,40 | 711,90 | 694,70 | 696,40 | -1,61% | - |
| 12.12.2024 | 734,00 | 742,30 | 707,60 | 707,80 | -3,90% | 28,00 |
| 11.12.2024 | 739,60 | 744,60 | 729,90 | 736,50 | -0,41% | - |
| 10.12.2024 | 746,10 | 754,40 | 726,20 | 739,50 | -1,00% | 5,00 |
| 09.12.2024 | 743,10 | 755,70 | 731,70 | 747,00 | 1,43% | 40,00 |
| 06.12.2024 | 725,70 | 736,60 | 723,10 | 736,50 | 1,54% | 10,00 |
| 05.12.2024 | 717,30 | 725,40 | 709,40 | 725,30 | 1,03% | 40,00 |
| 04.12.2024 | 714,10 | 719,70 | 707,10 | 717,90 | 0,69% | - |
| 03.12.2024 | 726,10 | 728,00 | 710,80 | 713,00 | -1,84% | - |
| 02.12.2024 | 710,30 | 727,00 | 708,80 | 726,40 | 2,53% | - |
| 29.11.2024 | 715,40 | 718,40 | 702,00 | 708,50 | -1,20% | 5,00 |
| 28.11.2024 | 716,40 | 720,90 | 715,70 | 717,10 | 0,34% | 28,00 |
| 27.11.2024 | 718,30 | 720,10 | 710,00 | 714,70 | -0,50% | 200,00 |
| 26.11.2024 | 715,70 | 719,70 | 702,40 | 718,30 | 0,57% | 6,00 |
| 25.11.2024 | 708,10 | 721,50 | 705,30 | 714,20 | 0,80% | 28,00 |
| 22.11.2024 | 711,50 | 721,50 | 708,40 | 708,50 | -0,27% | - |
| 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% | - |