175,500€
-1,85%
Echtzeit-Aktienkurs Biogen Inc.
Bid:
Ask:
Aktienkurse zur Biogen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 178,48 | 179,18 | 173,83 | 176,58 | -1,18% | 100,00 |
| 12.09.2024 | 181,02 | 181,23 | 176,50 | 178,68 | -1,09% | - |
| 11.09.2024 | 181,05 | 182,35 | 178,13 | 180,65 | -0,71% | - |
| 10.09.2024 | 180,15 | 182,40 | 179,73 | 181,95 | 0,82% | - |
| 09.09.2024 | 181,43 | 183,25 | 179,52 | 180,48 | -0,33% | 75,00 |
| 06.09.2024 | 181,23 | 183,00 | 179,33 | 181,08 | -0,40% | - |
| 05.09.2024 | 184,83 | 185,33 | 179,10 | 181,80 | -1,70% | - |
| 04.09.2024 | 184,55 | 187,23 | 184,13 | 184,95 | -0,30% | - |
| 03.09.2024 | 185,35 | 187,13 | 184,15 | 185,50 | -0,09% | - |
| 02.09.2024 | 185,15 | 185,73 | 184,73 | 185,68 | 0,27% | - |
| 30.08.2024 | 185,27 | 186,38 | 183,60 | 185,18 | 0,28% | - |
| 29.08.2024 | 182,93 | 186,18 | 182,85 | 184,65 | 0,49% | - |
| 28.08.2024 | 182,30 | 184,10 | 182,08 | 183,75 | 1,10% | 136,00 |
| 27.08.2024 | 183,58 | 184,15 | 180,83 | 181,75 | -0,98% | - |
| 26.08.2024 | 183,33 | 184,93 | 182,85 | 183,55 | 0,23% | 70,00 |
| 23.08.2024 | 183,10 | 184,15 | 181,63 | 183,13 | 0,07% | 6,00 |
| 22.08.2024 | 185,00 | 188,55 | 181,45 | 183,00 | -1,01% | - |
| 21.08.2024 | 184,90 | 185,93 | 184,10 | 184,88 | 0,11% | - |
| 20.08.2024 | 186,20 | 186,83 | 184,55 | 184,68 | -0,65% | - |
| 19.08.2024 | 182,75 | 186,43 | 182,48 | 185,88 | 1,53% | 40,00 |
| 16.08.2024 | 183,93 | 184,75 | 182,75 | 183,08 | -0,31% | - |
| 15.08.2024 | 182,65 | 185,58 | 182,05 | 183,65 | 0,82% | - |
| 14.08.2024 | 185,68 | 185,77 | 182,02 | 182,15 | -1,85% | - |
| 13.08.2024 | 184,13 | 186,63 | 183,40 | 185,58 | 1,24% | - |
| 12.08.2024 | 185,18 | 185,75 | 182,43 | 183,30 | -0,87% | - |
| 09.08.2024 | 186,80 | 187,63 | 183,23 | 184,90 | -1,00% | - |
| 08.08.2024 | 182,55 | 186,93 | 182,15 | 186,77 | 2,13% | - |
| 07.08.2024 | 184,27 | 185,95 | 181,93 | 182,88 | -0,10% | - |
| 06.08.2024 | 182,80 | 186,60 | 181,65 | 183,05 | 1,05% | - |
| 05.08.2024 | 183,23 | 186,55 | 179,88 | 181,15 | -3,86% | 115,00 |
| 02.08.2024 | 193,63 | 197,60 | 186,00 | 188,43 | -3,46% | 16,00 |
| 01.08.2024 | 197,85 | 208,65 | 191,18 | 195,18 | -0,90% | - |
| 31.07.2024 | 199,95 | 201,30 | 195,08 | 196,95 | 0,59% | - |
| 30.07.2024 | 198,18 | 201,30 | 195,30 | 195,80 | -1,05% | 21,00 |
| 29.07.2024 | 195,02 | 199,43 | 194,23 | 197,88 | 1,76% | 150,00 |
| 26.07.2024 | 209,95 | 210,90 | 191,05 | 194,45 | -7,32% | 141,00 |
| 25.07.2024 | 208,65 | 217,95 | 207,40 | 209,80 | 0,62% | - |
| 24.07.2024 | 206,05 | 210,15 | 201,85 | 208,50 | 0,90% | - |
| 23.07.2024 | 207,75 | 210,05 | 206,00 | 206,65 | -0,72% | - |
| 22.07.2024 | 208,30 | 209,80 | 204,55 | 208,15 | -0,02% | - |
| 19.07.2024 | 207,20 | 209,20 | 204,75 | 208,20 | 0,68% | 16,00 |
| 18.07.2024 | 209,30 | 212,05 | 204,80 | 206,80 | -0,96% | - |
| 17.07.2024 | 206,00 | 210,35 | 203,25 | 208,80 | 1,19% | - |
| 16.07.2024 | 203,70 | 209,85 | 203,05 | 206,35 | 1,50% | - |
| 15.07.2024 | 211,55 | 214,60 | 203,00 | 203,30 | -3,63% | 250,00 |
| 12.07.2024 | 217,75 | 218,85 | 207,85 | 210,95 | -3,19% | 97,00 |
| 11.07.2024 | 213,80 | 218,85 | 211,15 | 217,90 | 1,40% | 400,00 |
| 10.07.2024 | 211,90 | 214,95 | 211,00 | 214,90 | 1,49% | - |
| 09.07.2024 | 210,10 | 212,60 | 208,60 | 211,75 | 0,52% | - |
| 08.07.2024 | 208,15 | 211,60 | 208,05 | 210,65 | 1,20% | - |
| 05.07.2024 | 208,10 | 209,00 | 205,90 | 208,15 | 0,02% | 49,00 |
| 04.07.2024 | 207,20 | 209,35 | 207,20 | 208,10 | 0,10% | 30,00 |
| 03.07.2024 | 212,30 | 213,20 | 206,15 | 207,90 | -2,37% | 30,00 |
| 02.07.2024 | 215,85 | 218,40 | 209,85 | 212,95 | -1,34% | 1,00 |
| 01.07.2024 | 215,95 | 220,15 | 208,15 | 215,85 | -0,32% | - |
| 28.06.2024 | 214,15 | 219,50 | 213,00 | 216,55 | 1,31% | - |
| 27.06.2024 | 209,70 | 215,00 | 207,75 | 213,75 | 1,74% | - |
| 26.06.2024 | 208,70 | 210,70 | 206,45 | 210,10 | 0,89% | - |
| 25.06.2024 | 210,40 | 214,20 | 207,90 | 208,25 | -1,30% | 20,00 |
| 24.06.2024 | 208,70 | 212,35 | 207,50 | 211,00 | 0,67% | - |
| 21.06.2024 | 210,75 | 213,60 | 207,70 | 209,60 | -0,55% | 175,00 |
| 20.06.2024 | 206,70 | 211,45 | 205,35 | 210,75 | 2,01% | 45,00 |
| 19.06.2024 | 208,35 | 208,35 | 198,20 | 206,60 | -0,79% | - |
| 18.06.2024 | 211,20 | 212,40 | 207,80 | 208,25 | -1,30% | - |
| 17.06.2024 | 216,45 | 217,15 | 210,20 | 211,00 | -2,52% | 110,00 |
| 14.06.2024 | 218,10 | 218,80 | 213,10 | 216,45 | -0,57% | 120,00 |
| 13.06.2024 | 214,20 | 218,10 | 210,80 | 217,70 | 2,06% | - |
| 12.06.2024 | 210,20 | 214,05 | 208,30 | 213,30 | 1,50% | - |
| 11.06.2024 | 212,10 | 212,65 | 210,00 | 210,15 | 0,05% | 50,00 |
| 10.06.2024 | 208,75 | 213,15 | 205,55 | 210,05 | 0,62% | 60,00 |
| 07.06.2024 | 212,30 | 214,45 | 208,00 | 208,75 | -2,02% | - |
| 06.06.2024 | 217,60 | 218,40 | 211,75 | 213,05 | -2,16% | 90,00 |
| 05.06.2024 | 215,35 | 218,35 | 212,05 | 217,75 | 1,18% | - |
| 04.06.2024 | 210,65 | 215,35 | 206,05 | 215,20 | 2,06% | - |
| 03.06.2024 | 207,50 | 214,25 | 205,25 | 210,85 | 1,69% | 10,00 |
| 31.05.2024 | 203,00 | 207,65 | 200,75 | 207,35 | 2,02% | 30,00 |
| 30.05.2024 | 197,98 | 203,25 | 196,60 | 203,25 | 2,37% | - |
| 29.05.2024 | 201,30 | 201,45 | 194,40 | 198,55 | -1,42% | - |
| 28.05.2024 | 200,55 | 201,50 | 197,27 | 201,40 | 0,20% | - |
| 27.05.2024 | 200,80 | 201,25 | 199,98 | 201,00 | 0,02% | - |
| 24.05.2024 | 201,80 | 209,50 | 200,30 | 200,95 | -0,42% | - |
| 23.05.2024 | 208,90 | 208,95 | 200,30 | 201,80 | -3,03% | 10,00 |
| 22.05.2024 | 209,75 | 211,20 | 205,95 | 208,10 | -0,72% | 40,00 |
| 21.05.2024 | 213,30 | 213,45 | 207,05 | 209,60 | -1,73% | - |
| 20.05.2024 | 211,85 | 214,15 | 210,80 | 213,30 | 0,59% | - |
| 17.05.2024 | 211,90 | 212,35 | 208,55 | 212,05 | 0,17% | - |
| 16.05.2024 | 216,25 | 219,55 | 209,85 | 211,70 | -2,13% | 617,00 |
| 15.05.2024 | 209,60 | 217,70 | 197,58 | 216,30 | 3,17% | - |
| 14.05.2024 | 208,90 | 210,05 | 205,30 | 209,65 | 0,38% | 120,00 |
| 13.05.2024 | 205,75 | 209,05 | 205,15 | 208,85 | 1,53% | - |
| 10.05.2024 | 206,90 | 208,50 | 201,55 | 205,70 | -0,46% | 20,00 |
| 09.05.2024 | 204,25 | 206,75 | 203,30 | 206,65 | 1,05% | - |
| 08.05.2024 | 203,55 | 206,15 | 201,90 | 204,50 | 0,47% | 20,00 |
| 07.05.2024 | 206,40 | 209,25 | 200,60 | 203,55 | -1,00% | 28,00 |
| 06.05.2024 | 202,10 | 206,35 | 202,00 | 205,60 | 1,73% | - |
| 03.05.2024 | 199,48 | 202,35 | 196,98 | 202,10 | 1,66% | - |
| 02.05.2024 | 201,60 | 204,35 | 198,73 | 198,80 | -1,29% | - |
| 30.04.2024 | 201,20 | 203,70 | 200,02 | 201,40 | 0,15% | 80,00 |
| 29.04.2024 | 195,13 | 204,20 | 193,45 | 201,10 | 2,97% | 150,00 |
| 26.04.2024 | 189,75 | 197,00 | 186,13 | 195,30 | 3,46% | 113,00 |