170,350€
8,26%
Echtzeit-Aktienkurs Biogen
Bid:
Ask:
Aktienkurse zur Biogen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 156,77 | 171,18 | 156,23 | 170,35 | 8,26% | 387,00 |
| 05.02.2026 | 157,25 | 159,08 | 154,52 | 157,35 | 0,29% | 481,00 |
| 04.02.2026 | 149,55 | 157,73 | 148,98 | 156,90 | 5,02% | - |
| 03.02.2026 | 152,05 | 154,65 | 149,00 | 149,40 | -1,63% | - |
| 02.02.2026 | 150,52 | 153,08 | 148,25 | 151,88 | 0,12% | - |
| 30.01.2026 | 147,15 | 152,02 | 145,25 | 151,70 | 3,04% | - |
| 29.01.2026 | 145,88 | 148,18 | 143,18 | 147,23 | 0,60% | 20.654,00 |
| 28.01.2026 | 144,85 | 146,65 | 142,50 | 146,35 | 1,11% | - |
| 27.01.2026 | 146,18 | 147,43 | 143,33 | 144,75 | -0,60% | 1.802,00 |
| 26.01.2026 | 144,58 | 147,88 | 143,73 | 145,63 | 0,60% | - |
| 23.01.2026 | 148,10 | 150,18 | 144,27 | 144,75 | -2,00% | 550,00 |
| 22.01.2026 | 147,90 | 149,15 | 146,38 | 147,70 | -0,03% | 300,00 |
| 21.01.2026 | 141,25 | 147,80 | 138,80 | 147,75 | 4,71% | 1.560,00 |
| 20.01.2026 | 138,27 | 141,38 | 137,02 | 141,10 | 1,68% | 1.410,00 |
| 19.01.2026 | 138,75 | 140,33 | 135,45 | 138,77 | -2,08% | 1.818,00 |
| 16.01.2026 | 145,33 | 145,83 | 141,25 | 141,73 | -2,46% | 147,00 |
| 15.01.2026 | 145,60 | 148,40 | 143,83 | 145,30 | -0,07% | - |
| 14.01.2026 | 153,00 | 153,15 | 142,33 | 145,40 | -5,04% | 592,00 |
| 13.01.2026 | 159,10 | 159,95 | 152,10 | 153,13 | -3,77% | 306,00 |
| 12.01.2026 | 160,85 | 161,48 | 156,52 | 159,13 | -1,23% | - |
| 09.01.2026 | 159,68 | 163,33 | 157,90 | 161,10 | 0,96% | - |
| 08.01.2026 | 159,30 | 160,65 | 157,63 | 159,58 | -0,23% | 2.172,00 |
| 07.01.2026 | 155,95 | 159,98 | 154,35 | 159,95 | 2,60% | 1.560,00 |
| 06.01.2026 | 149,00 | 156,43 | 148,77 | 155,90 | 4,84% | 595,00 |
| 05.01.2026 | 150,98 | 154,60 | 146,80 | 148,70 | -2,01% | 1.365,00 |
| 02.01.2026 | 149,85 | 152,10 | 148,05 | 151,75 | 1,10% | - |
| 30.12.2025 | 150,55 | 150,58 | 146,80 | 150,10 | -0,43% | - |
| 29.12.2025 | 150,50 | 151,40 | 149,20 | 150,75 | 1,77% | - |
| 23.12.2025 | 148,23 | 149,25 | 147,08 | 148,13 | -0,62% | - |
| 22.12.2025 | 149,65 | 152,20 | 147,77 | 149,05 | 0,52% | 60,00 |
| 19.12.2025 | 145,18 | 150,40 | 141,00 | 148,27 | 2,03% | - |
| 18.12.2025 | 146,90 | 148,08 | 143,65 | 145,33 | 0,16% | - |
| 17.12.2025 | 146,43 | 147,88 | 144,55 | 145,10 | 0,31% | 1,00 |
| 16.12.2025 | 148,95 | 149,60 | 144,20 | 144,65 | -2,53% | 110,00 |
| 15.12.2025 | 147,40 | 149,70 | 144,95 | 148,40 | 0,08% | 98,00 |
| 12.12.2025 | 146,88 | 149,13 | 146,08 | 148,27 | -1,74% | - |
| 11.12.2025 | 151,02 | 153,85 | 146,77 | 150,90 | 3,04% | 84,00 |
| 10.12.2025 | 149,38 | 152,33 | 143,38 | 146,45 | -4,34% | 475,00 |
| 09.12.2025 | 155,02 | 156,02 | 150,85 | 153,10 | -0,65% | 72,00 |
| 08.12.2025 | 155,63 | 156,63 | 153,60 | 154,10 | -1,44% | 31,00 |
| 05.12.2025 | 156,25 | 157,33 | 154,23 | 156,35 | 0,39% | 400,00 |
| 04.12.2025 | 155,45 | 156,90 | 153,55 | 155,75 | 0,10% | 70,00 |
| 03.12.2025 | 154,43 | 156,65 | 152,02 | 155,60 | 0,48% | 35,00 |
| 02.12.2025 | 152,98 | 155,30 | 150,35 | 154,85 | 1,64% | 40,00 |
| 01.12.2025 | 156,43 | 156,43 | 151,33 | 152,35 | -2,78% | 94,00 |
| 28.11.2025 | 157,00 | 157,75 | 155,95 | 156,70 | -0,19% | 12,00 |
| 27.11.2025 | 157,45 | 159,05 | 155,90 | 157,00 | -0,19% | - |
| 26.11.2025 | 157,48 | 158,70 | 155,85 | 157,30 | 0,16% | 180,00 |
| 25.11.2025 | 153,65 | 158,15 | 152,18 | 157,05 | 2,15% | 41,00 |
| 24.11.2025 | 152,55 | 161,48 | 150,63 | 153,75 | 0,80% | 10,00 |
| 21.11.2025 | 145,27 | 152,88 | 143,95 | 152,52 | 4,36% | - |
| 20.11.2025 | 146,50 | 148,18 | 143,80 | 146,15 | 0,27% | 18,00 |
| 19.11.2025 | 145,58 | 146,88 | 143,80 | 145,75 | -0,07% | 17,00 |
| 18.11.2025 | 141,38 | 147,38 | 139,88 | 145,85 | 0,97% | 10,00 |
| 17.11.2025 | 145,98 | 146,00 | 141,08 | 144,45 | -0,17% | 31,00 |
| 14.11.2025 | 141,45 | 145,40 | 139,88 | 144,70 | 1,19% | 30,00 |
| 13.11.2025 | 139,60 | 144,10 | 137,15 | 143,00 | 3,29% | 71,00 |
| 12.11.2025 | 137,98 | 140,43 | 136,38 | 138,45 | 1,13% | 74,00 |
| 11.11.2025 | 135,13 | 138,02 | 133,02 | 136,90 | 1,67% | - |
| 10.11.2025 | 134,73 | 135,35 | 133,18 | 134,65 | 0,64% | - |
| 07.11.2025 | 136,00 | 136,75 | 131,23 | 133,80 | -1,44% | - |
| 06.11.2025 | 133,18 | 136,83 | 131,63 | 135,75 | 2,07% | 85,00 |
| 05.11.2025 | 130,08 | 133,75 | 129,05 | 133,00 | 0,53% | - |
| 04.11.2025 | 130,73 | 133,55 | 129,80 | 132,30 | 0,30% | - |
| 03.11.2025 | 133,50 | 136,68 | 129,98 | 131,90 | -1,49% | 200,00 |
| 31.10.2025 | 128,77 | 134,55 | 126,78 | 133,90 | 0,53% | 80,00 |
| 30.10.2025 | 127,55 | 133,35 | 120,23 | 133,20 | 4,06% | 30,00 |
| 29.10.2025 | 128,00 | 128,50 | 126,75 | 128,00 | -0,27% | - |
| 28.10.2025 | 129,30 | 129,50 | 127,35 | 128,35 | -0,31% | 30,00 |
| 27.10.2025 | 130,50 | 130,73 | 127,45 | 128,75 | -0,04% | 22,00 |
| 24.10.2025 | 129,50 | 130,60 | 128,13 | 128,80 | 0,16% | - |
| 23.10.2025 | 127,53 | 129,50 | 127,15 | 128,60 | 0,74% | 10,00 |
| 22.10.2025 | 126,95 | 129,02 | 126,13 | 127,65 | 1,19% | 210,00 |
| 21.10.2025 | 126,18 | 127,70 | 124,30 | 126,15 | -0,32% | 31,00 |
| 20.10.2025 | 122,85 | 126,55 | 122,50 | 126,55 | 2,84% | 40,00 |
| 17.10.2025 | 121,13 | 123,63 | 120,43 | 123,05 | 1,15% | 92,00 |
| 16.10.2025 | 123,35 | 126,43 | 121,43 | 121,65 | -0,90% | - |
| 15.10.2025 | 125,35 | 125,63 | 122,40 | 122,75 | -1,92% | 38,00 |
| 14.10.2025 | 124,60 | 126,48 | 122,88 | 125,15 | -0,48% | 64,00 |
| 13.10.2025 | 127,25 | 128,27 | 125,08 | 125,75 | 0,20% | 181,00 |
| 10.10.2025 | 129,43 | 129,70 | 124,68 | 125,50 | -3,42% | 100,00 |
| 09.10.2025 | 129,83 | 131,27 | 128,27 | 129,95 | -0,04% | 39,00 |
| 08.10.2025 | 131,18 | 132,27 | 128,65 | 130,00 | -0,95% | 80,00 |
| 07.10.2025 | 131,80 | 133,15 | 130,48 | 131,25 | 0,04% | - |
| 06.10.2025 | 137,48 | 138,25 | 130,70 | 131,20 | -3,53% | 35,00 |
| 03.10.2025 | 132,65 | 136,43 | 132,02 | 136,00 | 3,23% | - |
| 02.10.2025 | 133,00 | 134,65 | 130,15 | 131,75 | 1,11% | 3.000,00 |
| 01.10.2025 | 118,55 | 131,65 | 118,25 | 130,30 | 10,94% | 170,00 |
| 30.09.2025 | 118,38 | 120,10 | 116,53 | 117,45 | -0,47% | 142,00 |
| 29.09.2025 | 117,33 | 118,50 | 115,25 | 118,00 | 0,98% | 51,00 |
| 26.09.2025 | 116,33 | 117,78 | 115,98 | 116,85 | 0,39% | 40,00 |
| 25.09.2025 | 118,13 | 120,35 | 116,10 | 116,40 | 0,22% | - |
| 24.09.2025 | 117,93 | 118,95 | 116,08 | 116,15 | -1,27% | - |
| 23.09.2025 | 119,45 | 120,23 | 117,45 | 117,65 | -1,47% | 60,00 |
| 22.09.2025 | 121,35 | 121,78 | 118,83 | 119,40 | -1,81% | 80,00 |
| 19.09.2025 | 122,23 | 123,90 | 120,60 | 121,60 | -0,71% | - |
| 18.09.2025 | 123,13 | 124,25 | 121,85 | 122,48 | 0,47% | - |
| 17.09.2025 | 121,30 | 123,30 | 120,90 | 121,90 | -0,41% | 10,00 |
| 16.09.2025 | 121,70 | 124,23 | 120,55 | 122,40 | 0,45% | 191,00 |
| 15.09.2025 | 124,15 | 125,70 | 119,98 | 121,85 | -1,38% | - |