150,850€
2,38%
Echtzeit-Aktienkurs Biogen
Bid:
Ask:
Aktienkurse zur Biogen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 147,58 | 151,70 | 146,60 | 150,77 | 1,89% | - |
| 20.11.2024 | 147,02 | 148,33 | 145,95 | 147,98 | 0,87% | 75,00 |
| 19.11.2024 | 149,23 | 150,55 | 146,58 | 146,70 | -1,63% | 340,00 |
| 18.11.2024 | 155,95 | 155,95 | 147,73 | 149,13 | -1,89% | 6.000,00 |
| 15.11.2024 | 156,40 | 160,23 | 151,48 | 152,00 | -2,98% | 141,00 |
| 14.11.2024 | 157,00 | 166,20 | 154,98 | 156,68 | -0,18% | 171,00 |
| 13.11.2024 | 158,50 | 159,27 | 156,75 | 156,95 | -0,95% | - |
| 12.11.2024 | 161,83 | 162,73 | 158,18 | 158,45 | -1,84% | 310,00 |
| 11.11.2024 | 161,50 | 163,70 | 160,65 | 161,43 | 0,00% | 20,00 |
| 08.11.2024 | 161,43 | 162,77 | 159,93 | 161,43 | 0,28% | - |
| 07.11.2024 | 162,58 | 163,68 | 160,48 | 160,98 | -0,89% | 35,00 |
| 06.11.2024 | 166,30 | 168,75 | 161,58 | 162,43 | 0,31% | 71,00 |
| 05.11.2024 | 159,63 | 162,15 | 156,60 | 161,93 | 1,49% | - |
| 04.11.2024 | 160,23 | 162,10 | 156,93 | 159,55 | -0,55% | 40,00 |
| 01.11.2024 | 160,02 | 161,90 | 159,30 | 160,43 | 0,38% | 38,00 |
| 31.10.2024 | 165,93 | 166,98 | 159,77 | 159,83 | -4,02% | - |
| 30.10.2024 | 172,45 | 175,30 | 164,15 | 166,52 | -2,02% | 24,00 |
| 29.10.2024 | 171,40 | 173,60 | 169,50 | 169,95 | -0,69% | - |
| 28.10.2024 | 168,83 | 171,58 | 168,33 | 171,13 | 1,65% | 48,00 |
| 25.10.2024 | 169,85 | 173,27 | 167,95 | 168,35 | -0,82% | 600,00 |
| 24.10.2024 | 170,02 | 171,95 | 169,08 | 169,75 | 0,07% | - |
| 23.10.2024 | 171,90 | 172,90 | 169,20 | 169,63 | -1,50% | - |
| 22.10.2024 | 170,63 | 172,68 | 169,35 | 172,20 | 0,86% | 40,00 |
| 21.10.2024 | 174,88 | 175,80 | 170,33 | 170,73 | -2,47% | - |
| 18.10.2024 | 175,02 | 176,13 | 173,27 | 175,05 | 0,00% | 56,00 |
| 17.10.2024 | 174,13 | 176,23 | 173,45 | 175,05 | 0,56% | 16,00 |
| 16.10.2024 | 176,20 | 176,45 | 173,98 | 174,08 | -1,08% | - |
| 15.10.2024 | 175,88 | 178,13 | 174,75 | 175,98 | 0,20% | 50,00 |
| 14.10.2024 | 172,30 | 175,90 | 171,08 | 175,63 | 1,94% | - |
| 11.10.2024 | 172,43 | 173,20 | 170,83 | 172,27 | -0,12% | - |
| 10.10.2024 | 169,68 | 172,73 | 168,40 | 172,48 | 1,58% | - |
| 09.10.2024 | 165,85 | 169,85 | 165,58 | 169,80 | 2,26% | - |
| 08.10.2024 | 166,90 | 167,55 | 165,25 | 166,05 | -0,60% | - |
| 07.10.2024 | 169,18 | 169,40 | 166,38 | 167,05 | -1,26% | - |
| 04.10.2024 | 167,50 | 169,98 | 167,38 | 169,18 | 0,98% | 25,00 |
| 03.10.2024 | 170,98 | 173,27 | 166,45 | 167,52 | -1,92% | 52,00 |
| 02.10.2024 | 172,25 | 173,40 | 170,48 | 170,80 | -0,94% | 90,00 |
| 01.10.2024 | 173,98 | 175,88 | 172,23 | 172,43 | -0,95% | - |
| 30.09.2024 | 174,38 | 175,58 | 172,25 | 174,08 | -0,14% | 171,00 |
| 27.09.2024 | 173,43 | 176,88 | 172,88 | 174,33 | 0,68% | 34,00 |
| 26.09.2024 | 170,68 | 173,33 | 170,65 | 173,15 | 1,88% | 30,00 |
| 25.09.2024 | 173,02 | 173,98 | 169,88 | 169,95 | -2,16% | 67,00 |
| 24.09.2024 | 176,33 | 181,35 | 173,33 | 173,70 | -1,39% | 43,00 |
| 23.09.2024 | 178,90 | 180,05 | 176,05 | 176,15 | -1,36% | 50,00 |
| 20.09.2024 | 180,23 | 180,58 | 176,45 | 178,58 | -1,04% | - |
| 19.09.2024 | 178,98 | 183,45 | 178,30 | 180,45 | 1,46% | 20,00 |
| 18.09.2024 | 178,33 | 179,23 | 176,70 | 177,85 | -0,24% | - |
| 17.09.2024 | 179,43 | 182,30 | 177,27 | 178,27 | -0,59% | - |
| 16.09.2024 | 176,43 | 179,45 | 175,08 | 179,33 | 1,56% | - |
| 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 |