45,935€
-0,98%
Echtzeit-Aktienkurs BioMarin Pharmaceutical
Bid:
Ask:
Aktienkurse zur BioMarin Pharmaceutical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 46,32 | 46,80 | 45,89 | 45,94 | -1,03% | - |
| 29.04.2026 | 45,75 | 46,50 | 45,02 | 46,42 | 1,97% | - |
| 28.04.2026 | 45,84 | 46,77 | 45,37 | 45,52 | -0,84% | 1.250,00 |
| 27.04.2026 | 45,42 | 46,47 | 45,28 | 45,91 | 1,18% | - |
| 24.04.2026 | 46,51 | 46,82 | 45,21 | 45,37 | -1,79% | 2.786,00 |
| 23.04.2026 | 46,10 | 46,42 | 45,72 | 46,20 | 0,34% | - |
| 22.04.2026 | 46,79 | 47,20 | 45,88 | 46,04 | -1,18% | - |
| 21.04.2026 | 46,72 | 46,98 | 45,94 | 46,59 | 0,03% | - |
| 20.04.2026 | 46,57 | 47,19 | 46,21 | 46,58 | 0,49% | - |
| 17.04.2026 | 45,95 | 46,55 | 45,74 | 46,35 | 1,13% | - |
| 16.04.2026 | 46,96 | 47,42 | 45,69 | 45,83 | -2,15% | - |
| 15.04.2026 | 47,00 | 47,53 | 46,62 | 46,84 | -0,40% | - |
| 14.04.2026 | 46,71 | 47,19 | 46,21 | 47,03 | 0,77% | 1.989,00 |
| 13.04.2026 | 46,29 | 47,18 | 46,02 | 46,67 | 0,42% | - |
| 10.04.2026 | 48,18 | 48,22 | 46,18 | 46,47 | -3,43% | - |
| 09.04.2026 | 48,97 | 49,01 | 47,77 | 48,12 | -1,87% | - |
| 08.04.2026 | 48,30 | 49,94 | 48,03 | 49,04 | 1,11% | 18.180,00 |
| 07.04.2026 | 48,58 | 49,06 | 47,91 | 48,50 | 0,78% | - |
| 02.04.2026 | 48,75 | 49,05 | 47,28 | 48,12 | -2,60% | - |
| 01.04.2026 | 49,07 | 49,45 | 48,49 | 49,41 | 1,09% | - |
| 31.03.2026 | 48,13 | 49,02 | 48,01 | 48,87 | 2,30% | - |
| 30.03.2026 | 47,19 | 48,08 | 47,14 | 47,77 | 1,63% | - |
| 27.03.2026 | 48,36 | 48,41 | 46,99 | 47,01 | -2,48% | - |
| 26.03.2026 | 48,27 | 48,62 | 47,91 | 48,20 | -0,52% | - |
| 25.03.2026 | 46,71 | 48,45 | 46,63 | 48,45 | 3,70% | - |
| 24.03.2026 | 47,24 | 47,41 | 46,10 | 46,72 | -0,96% | - |
| 23.03.2026 | 46,23 | 47,66 | 46,08 | 47,18 | 0,82% | - |
| 20.03.2026 | 47,41 | 48,10 | 46,62 | 46,79 | -1,48% | - |
| 19.03.2026 | 48,27 | 48,62 | 47,42 | 47,50 | -1,73% | - |
| 18.03.2026 | 48,84 | 48,94 | 47,66 | 48,33 | -0,46% | - |
| 17.03.2026 | 49,80 | 50,57 | 48,29 | 48,56 | -2,72% | - |
| 16.03.2026 | 51,65 | 51,69 | 47,89 | 49,92 | -2,53% | 14.000,00 |
| 13.03.2026 | 51,16 | 52,35 | 50,90 | 51,21 | -0,04% | - |
| 12.03.2026 | 51,90 | 52,81 | 51,23 | 51,23 | -1,69% | - |
| 11.03.2026 | 52,41 | 52,90 | 51,30 | 52,11 | -0,53% | - |
| 10.03.2026 | 52,65 | 53,20 | 52,11 | 52,39 | -0,25% | 21.600,00 |
| 09.03.2026 | 52,03 | 53,24 | 51,67 | 52,52 | -0,28% | 1.925,00 |
| 06.03.2026 | 52,31 | 52,98 | 51,13 | 52,67 | 0,92% | - |
| 05.03.2026 | 52,13 | 52,89 | 51,48 | 52,19 | 0,52% | 1.250,00 |
| 04.03.2026 | 50,01 | 52,62 | 49,94 | 51,92 | 3,04% | - |
| 03.03.2026 | 50,64 | 52,50 | 50,07 | 50,39 | -1,41% | 2.263,00 |
| 02.03.2026 | 50,47 | 52,20 | 50,22 | 51,11 | -2,14% | - |
| 27.02.2026 | 51,68 | 53,49 | 51,16 | 52,23 | 0,75% | 125,00 |
| 26.02.2026 | 51,89 | 52,10 | 50,51 | 51,84 | -0,35% | - |
| 25.02.2026 | 53,07 | 53,50 | 51,95 | 52,02 | -2,20% | - |
| 24.02.2026 | 52,09 | 55,97 | 51,22 | 53,19 | -0,08% | 1.522,00 |
| 23.02.2026 | 53,72 | 55,82 | 53,12 | 53,23 | -2,10% | - |
| 20.02.2026 | 54,12 | 54,49 | 53,41 | 54,37 | 0,89% | - |
| 19.02.2026 | 52,47 | 54,18 | 51,19 | 53,89 | 2,71% | - |
| 18.02.2026 | 50,72 | 52,59 | 50,61 | 52,47 | 3,72% | - |
| 17.02.2026 | 50,21 | 51,48 | 49,98 | 50,59 | 0,42% | - |
| 16.02.2026 | 50,51 | 50,72 | 50,23 | 50,38 | -0,10% | - |
| 13.02.2026 | 50,44 | 51,26 | 50,19 | 50,43 | -0,26% | - |
| 12.02.2026 | 50,92 | 51,66 | 45,91 | 50,56 | -0,55% | 18.600,00 |
| 11.02.2026 | 50,26 | 51,16 | 49,46 | 50,84 | 1,36% | - |
| 10.02.2026 | 48,48 | 51,02 | 48,48 | 50,16 | 3,39% | - |
| 09.02.2026 | 49,22 | 49,24 | 48,10 | 48,52 | -1,32% | 4.450,00 |
| 06.02.2026 | 48,19 | 49,38 | 48,12 | 49,17 | 1,34% | - |
| 05.02.2026 | 49,02 | 49,33 | 48,28 | 48,52 | -0,54% | - |
| 04.02.2026 | 48,75 | 49,16 | 48,30 | 48,78 | 0,00% | - |
| 03.02.2026 | 49,33 | 49,82 | 48,51 | 48,78 | -0,71% | 129,00 |
| 02.02.2026 | 46,92 | 49,58 | 46,88 | 49,13 | 2,98% | - |
| 30.01.2026 | 47,39 | 47,71 | 46,51 | 47,71 | 0,14% | - |
| 29.01.2026 | 47,45 | 47,65 | 46,68 | 47,65 | 0,41% | 252,00 |
| 28.01.2026 | 47,85 | 47,96 | 46,81 | 47,45 | 0,41% | - |
| 27.01.2026 | 48,10 | 49,21 | 46,99 | 47,26 | -1,13% | 18.648,00 |
| 26.01.2026 | 47,30 | 48,21 | 45,37 | 47,80 | 0,68% | - |
| 23.01.2026 | 48,77 | 49,44 | 47,47 | 47,47 | -2,22% | - |
| 22.01.2026 | 48,78 | 49,72 | 48,20 | 48,55 | -0,08% | - |
| 21.01.2026 | 48,15 | 48,98 | 47,81 | 48,59 | 1,08% | - |
| 20.01.2026 | 46,52 | 48,15 | 46,12 | 48,07 | 3,67% | - |
| 19.01.2026 | 46,37 | 46,53 | 46,13 | 46,37 | -1,49% | 225,00 |
| 16.01.2026 | 47,63 | 47,84 | 47,07 | 47,07 | -0,83% | - |
| 15.01.2026 | 48,29 | 48,60 | 47,20 | 47,47 | -1,48% | - |
| 14.01.2026 | 47,32 | 48,40 | 47,03 | 48,18 | 1,62% | - |
| 13.01.2026 | 49,43 | 49,68 | 46,69 | 47,41 | -4,18% | - |
| 12.01.2026 | 50,22 | 50,45 | 49,10 | 49,48 | -2,17% | - |
| 09.01.2026 | 51,91 | 52,15 | 50,57 | 50,58 | -2,32% | - |
| 08.01.2026 | 52,23 | 52,50 | 51,34 | 51,78 | -1,35% | - |
| 07.01.2026 | 51,25 | 52,95 | 51,17 | 52,49 | 2,24% | - |
| 06.01.2026 | 50,32 | 51,71 | 50,02 | 51,34 | 2,52% | - |
| 05.01.2026 | 51,12 | 51,38 | 49,91 | 50,08 | -0,99% | 2.020,00 |
| 02.01.2026 | 50,63 | 51,05 | 50,23 | 50,58 | -0,12% | - |
| 30.12.2025 | 50,91 | 51,00 | 50,64 | 50,64 | -1,29% | - |
| 29.12.2025 | 50,89 | 51,55 | 50,60 | 51,30 | -1,31% | 100,00 |
| 23.12.2025 | 50,29 | 52,52 | 49,36 | 51,98 | 2,04% | - |
| 22.12.2025 | 52,43 | 52,45 | 49,96 | 50,94 | 2,45% | - |
| 19.12.2025 | 44,43 | 54,46 | 43,13 | 49,72 | 12,39% | 100,00 |
| 18.12.2025 | 44,29 | 44,88 | 43,95 | 44,24 | 0,12% | - |
| 17.12.2025 | 44,23 | 44,64 | 44,00 | 44,19 | -0,11% | - |
| 16.12.2025 | 44,01 | 44,61 | 43,68 | 44,24 | -2,72% | - |
| 15.12.2025 | 45,56 | 45,97 | 44,02 | 45,47 | 0,54% | 200,00 |
| 12.12.2025 | 45,08 | 45,67 | 44,70 | 45,23 | 0,23% | - |
| 11.12.2025 | 45,59 | 46,64 | 45,01 | 45,12 | -2,55% | - |
| 10.12.2025 | 46,21 | 46,68 | 45,41 | 46,30 | 0,09% | 1.032,00 |
| 09.12.2025 | 45,52 | 46,46 | 45,37 | 46,26 | 0,88% | - |
| 08.12.2025 | 45,91 | 46,02 | 45,24 | 45,86 | 0,36% | - |
| 05.12.2025 | 46,31 | 46,46 | 45,42 | 45,69 | -0,59% | - |
| 04.12.2025 | 46,61 | 46,70 | 45,96 | 45,96 | -0,45% | - |
| 03.12.2025 | 46,39 | 46,65 | 45,55 | 46,17 | -0,99% | - |