104,500€
-0,33%
Echtzeit-Aktienkurs Biogen Inc.
Bid:
Ask:
Aktienkurse zur Biogen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 104,30 | 106,93 | 103,18 | 104,60 | -0,31% | 275,00 |
| 24.04.2025 | 104,05 | 105,60 | 103,68 | 104,93 | 0,65% | - |
| 23.04.2025 | 106,38 | 106,83 | 103,25 | 104,25 | 0,17% | - |
| 22.04.2025 | 101,10 | 107,45 | 100,93 | 104,08 | -0,17% | - |
| 17.04.2025 | 102,58 | 104,38 | 100,97 | 104,25 | 2,94% | 160,00 |
| 16.04.2025 | 103,35 | 104,93 | 100,78 | 101,28 | -2,31% | 110,00 |
| 15.04.2025 | 104,90 | 106,43 | 103,38 | 103,68 | -1,26% | 62,00 |
| 14.04.2025 | 101,90 | 105,55 | 101,50 | 105,00 | 3,45% | 70,00 |
| 11.04.2025 | 101,18 | 103,50 | 98,48 | 101,50 | 0,25% | - |
| 10.04.2025 | 109,45 | 109,65 | 98,49 | 101,25 | -8,02% | 80,00 |
| 09.04.2025 | 102,03 | 110,68 | 98,14 | 110,08 | 5,66% | - |
| 08.04.2025 | 109,23 | 112,88 | 103,10 | 104,18 | -4,56% | 61,00 |
| 07.04.2025 | 109,15 | 112,83 | 107,30 | 109,15 | -2,80% | 78,00 |
| 04.04.2025 | 117,63 | 118,43 | 112,25 | 112,30 | -5,23% | 166,00 |
| 03.04.2025 | 119,00 | 120,38 | 115,85 | 118,50 | -2,07% | - |
| 02.04.2025 | 122,20 | 123,85 | 118,53 | 121,00 | -1,12% | - |
| 01.04.2025 | 126,30 | 127,28 | 122,08 | 122,38 | -3,28% | 85,00 |
| 31.03.2025 | 127,58 | 128,10 | 124,65 | 126,53 | -2,34% | 30,00 |
| 28.03.2025 | 129,55 | 129,55 | 129,55 | 129,55 | -2,23% | - |
| 27.03.2025 | 131,85 | 132,50 | 131,85 | 132,50 | 2,12% | 25,00 |
| 26.03.2025 | 129,35 | 129,75 | 129,25 | 129,75 | -0,42% | 270,00 |
| 24.03.2025 | 130,30 | 130,30 | 130,30 | 130,30 | -0,27% | - |
| 21.03.2025 | 130,30 | 130,65 | 130,30 | 130,65 | 0,58% | 40,00 |
| 20.03.2025 | 129,90 | 129,90 | 129,90 | 129,90 | -0,61% | - |
| 19.03.2025 | 130,70 | 130,70 | 130,70 | 130,70 | -0,04% | - |
| 18.03.2025 | 130,95 | 130,95 | 130,75 | 130,75 | -0,34% | 11,00 |
| 17.03.2025 | 127,45 | 131,20 | 127,45 | 131,20 | 2,66% | 60,00 |
| 15.03.2025 | 129,35 | 129,35 | 127,80 | 127,80 | -0,81% | - |
| 13.03.2025 | 128,55 | 129,70 | 128,30 | 128,85 | -0,43% | 18,00 |
| 12.03.2025 | 131,65 | 131,65 | 129,15 | 129,40 | -6,91% | - |
| 10.03.2025 | 137,60 | 144,10 | 137,60 | 139,00 | -0,93% | 66,00 |
| 07.03.2025 | 135,45 | 140,30 | 135,45 | 140,30 | 3,05% | 1,00 |
| 06.03.2025 | 132,20 | 136,15 | 132,20 | 136,15 | 2,48% | - |
| 05.03.2025 | 134,20 | 134,20 | 132,85 | 132,85 | -1,23% | - |
| 04.03.2025 | 134,10 | 135,20 | 133,70 | 134,50 | -0,48% | 30,00 |
| 03.03.2025 | 136,10 | 136,10 | 134,10 | 135,15 | 0,75% | 10,00 |
| 28.02.2025 | 133,80 | 135,75 | 133,80 | 134,15 | -0,26% | 95,00 |
| 27.02.2025 | 134,10 | 134,50 | 134,10 | 134,50 | 0,71% | 5,00 |
| 26.02.2025 | 136,20 | 137,25 | 133,05 | 133,55 | -0,48% | 170,00 |
| 24.02.2025 | 134,10 | 135,45 | 134,10 | 134,20 | -0,07% | 66,00 |
| 21.02.2025 | 130,10 | 134,30 | 130,10 | 134,30 | 2,68% | 32,00 |
| 20.02.2025 | 130,10 | 132,50 | 130,10 | 130,80 | 0,27% | 176,00 |
| 19.02.2025 | 130,20 | 131,50 | 129,80 | 130,45 | -0,53% | 70,00 |
| 18.02.2025 | 132,00 | 132,20 | 130,35 | 131,15 | -0,83% | 123,00 |
| 17.02.2025 | 131,80 | 133,35 | 131,80 | 132,25 | -0,56% | 78,00 |
| 14.02.2025 | 132,10 | 133,60 | 132,10 | 133,00 | 0,53% | 120,00 |
| 13.02.2025 | 127,10 | 132,55 | 127,10 | 132,30 | -3,68% | 289,00 |
| 12.02.2025 | 134,90 | 137,35 | 134,90 | 137,35 | 2,08% | 20,00 |
| 11.02.2025 | 137,20 | 138,25 | 134,55 | 134,55 | -2,50% | 1,00 |
| 10.02.2025 | 137,10 | 138,00 | 137,10 | 138,00 | 1,02% | - |
| 07.02.2025 | 137,10 | 137,25 | 136,50 | 136,60 | 0,00% | 43,00 |
| 06.02.2025 | 140,10 | 141,15 | 136,60 | 136,60 | -2,25% | 8,00 |
| 05.02.2025 | 135,80 | 139,80 | 135,80 | 139,75 | 2,01% | - |
| 04.02.2025 | 138,10 | 138,40 | 137,00 | 137,00 | -0,80% | 24,00 |
| 03.02.2025 | 138,80 | 139,35 | 138,10 | 138,10 | -0,40% | - |
| 31.01.2025 | 140,75 | 140,75 | 138,65 | 138,65 | -1,35% | - |
| 30.01.2025 | 138,50 | 140,65 | 138,50 | 140,55 | 1,52% | - |
| 29.01.2025 | 139,05 | 140,40 | 138,45 | 138,45 | -0,65% | 118,00 |
| 28.01.2025 | 142,10 | 142,10 | 139,35 | 139,35 | 0,91% | 22,00 |
| 27.01.2025 | 138,10 | 138,10 | 138,10 | 138,10 | 0,73% | - |
| 24.01.2025 | 136,75 | 137,10 | 136,75 | 137,10 | 0,26% | 80,00 |
| 23.01.2025 | 136,70 | 136,75 | 135,70 | 136,75 | -0,04% | - |
| 22.01.2025 | 135,45 | 136,80 | 135,20 | 136,80 | 0,81% | 43,00 |
| 21.01.2025 | 134,80 | 135,70 | 134,80 | 135,70 | 0,93% | - |
| 20.01.2025 | 135,80 | 135,80 | 134,35 | 134,45 | -1,72% | 20,00 |
| 17.01.2025 | 136,95 | 137,30 | 136,10 | 136,80 | -0,11% | 121,00 |
| 16.01.2025 | 136,80 | 137,55 | 136,55 | 136,95 | -0,76% | - |
| 15.01.2025 | 139,60 | 139,60 | 138,00 | 138,00 | -0,18% | 49,00 |
| 14.01.2025 | 146,30 | 146,30 | 138,25 | 138,25 | -5,47% | - |
| 13.01.2025 | 145,10 | 146,25 | 145,10 | 146,25 | 1,28% | - |
| 10.01.2025 | 145,30 | 145,30 | 144,40 | 144,40 | -0,82% | - |
| 09.01.2025 | 145,60 | 145,60 | 145,60 | 145,60 | -2,45% | - |
| 08.01.2025 | 147,65 | 149,25 | 147,65 | 149,25 | 1,74% | 200,00 |
| 07.01.2025 | 146,70 | 146,70 | 146,70 | 146,70 | -0,68% | - |
| 06.01.2025 | 147,70 | 147,70 | 147,70 | 147,70 | 0,07% | - |
| 03.01.2025 | 146,10 | 147,60 | 146,10 | 147,60 | 0,99% | 30,00 |
| 02.01.2025 | 147,30 | 147,30 | 146,15 | 146,15 | 0,86% | - |
| 30.12.2024 | 144,85 | 144,90 | 144,85 | 144,90 | 1,58% | 40,00 |
| 27.12.2024 | 143,60 | 143,80 | 142,65 | 142,65 | -0,45% | 154,00 |
| 23.12.2024 | 140,40 | 143,30 | 140,40 | 143,30 | 1,78% | - |
| 21.12.2024 | 141,50 | 141,50 | 140,10 | 140,80 | -0,71% | 752,00 |
| 19.12.2024 | 141,80 | 141,80 | 141,80 | 141,80 | -0,74% | 5,00 |
| 18.12.2024 | 142,85 | 142,85 | 142,85 | 142,85 | -0,24% | - |
| 17.12.2024 | 142,75 | 145,05 | 142,75 | 143,20 | 0,42% | 13,00 |
| 16.12.2024 | 142,60 | 142,60 | 142,60 | 142,60 | -0,49% | - |
| 13.12.2024 | 148,20 | 148,35 | 143,30 | 143,30 | -3,31% | 392,00 |
| 12.12.2024 | 148,95 | 148,95 | 148,20 | 148,20 | -1,43% | - |
| 11.12.2024 | 148,15 | 150,35 | 146,90 | 150,35 | 1,31% | 20,00 |
| 10.12.2024 | 148,10 | 148,80 | 148,10 | 148,40 | -0,70% | - |
| 09.12.2024 | 148,35 | 151,15 | 147,50 | 149,45 | 0,07% | 1.379,00 |
| 06.12.2024 | 150,10 | 151,05 | 149,10 | 149,35 | -0,80% | 40,00 |
| 05.12.2024 | 152,15 | 152,15 | 150,30 | 150,55 | -1,28% | 10,00 |
| 04.12.2024 | 152,65 | 152,65 | 151,45 | 152,50 | -0,55% | - |
| 03.12.2024 | 156,05 | 156,05 | 153,35 | 153,35 | -2,39% | - |
| 02.12.2024 | 152,30 | 157,10 | 152,30 | 157,10 | 3,97% | - |
| 29.11.2024 | 151,95 | 152,15 | 151,10 | 151,10 | -0,72% | 6,00 |
| 28.11.2024 | 151,20 | 152,20 | 151,20 | 152,20 | 0,73% | - |
| 27.11.2024 | 149,85 | 151,45 | 149,85 | 151,10 | 0,94% | 40,00 |
| 26.11.2024 | 151,05 | 151,05 | 149,30 | 149,70 | -1,16% | 6,00 |
| 25.11.2024 | 150,70 | 152,45 | 150,70 | 151,45 | -0,10% | - |