174,290€
-0,87%
Echtzeit-Aktienkurs Biogen Inc.
Bid:
Ask:
Aktienkurse zur Biogen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 175,81 | 176,01 | 171,74 | 175,04 | -0,15% | 550,00 |
| 08.07.2026 | 180,48 | 180,96 | 174,67 | 175,31 | -3,10% | - |
| 07.07.2026 | 181,71 | 185,35 | 180,22 | 180,92 | -0,65% | 1.716,00 |
| 06.07.2026 | 189,93 | 191,46 | 182,08 | 182,11 | -3,29% | 2.040,00 |
| 03.07.2026 | 189,69 | 189,89 | 187,78 | 188,31 | -0,34% | 185,00 |
| 02.07.2026 | 184,13 | 191,36 | 181,77 | 188,96 | 2,47% | 1.630,00 |
| 01.07.2026 | 189,19 | 189,46 | 184,32 | 184,41 | -2,46% | 1.295,00 |
| 30.06.2026 | 190,33 | 191,15 | 186,52 | 189,06 | -0,31% | - |
| 29.06.2026 | 190,31 | 192,33 | 187,37 | 189,64 | -0,17% | 1.545,00 |
| 26.06.2026 | 177,32 | 191,48 | 175,08 | 189,96 | 6,97% | - |
| 25.06.2026 | 176,09 | 181,60 | 174,91 | 177,58 | 0,96% | - |
| 24.06.2026 | 173,97 | 177,96 | 173,89 | 175,90 | 1,52% | 278,00 |
| 23.06.2026 | 173,19 | 176,82 | 172,43 | 173,27 | -0,86% | 22,00 |
| 22.06.2026 | 171,44 | 175,09 | 170,15 | 174,77 | 2,42% | 336,00 |
| 19.06.2026 | 171,41 | 171,55 | 170,64 | 170,64 | -0,54% | - |
| 18.06.2026 | 173,50 | 174,90 | 168,44 | 171,56 | -0,82% | - |
| 17.06.2026 | 168,95 | 174,03 | 167,86 | 172,98 | 2,68% | 2.520,00 |
| 16.06.2026 | 170,82 | 172,38 | 167,32 | 168,46 | -1,80% | 964,00 |
| 15.06.2026 | 173,87 | 174,70 | 168,87 | 171,55 | -0,76% | 730,00 |
| 12.06.2026 | 172,66 | 175,59 | 172,14 | 172,87 | 0,12% | 263,00 |
| 11.06.2026 | 168,89 | 173,59 | 168,70 | 172,66 | 2,60% | - |
| 10.06.2026 | 171,52 | 174,58 | 168,25 | 168,28 | -2,46% | - |
| 09.06.2026 | 167,43 | 172,86 | 166,19 | 172,52 | 3,25% | - |
| 08.06.2026 | 169,52 | 173,80 | 166,69 | 167,09 | -1,40% | 805,00 |
| 05.06.2026 | 168,27 | 173,47 | 167,78 | 169,47 | 0,16% | 406,00 |
| 04.06.2026 | 168,36 | 172,25 | 167,30 | 169,20 | 0,11% | - |
| 03.06.2026 | 162,42 | 169,35 | 160,34 | 169,02 | 4,13% | 18,00 |
| 02.06.2026 | 164,89 | 165,24 | 158,96 | 162,32 | -1,80% | - |
| 01.06.2026 | 168,71 | 168,74 | 165,05 | 165,30 | -1,67% | 1.152,00 |
| 29.05.2026 | 168,73 | 170,20 | 167,39 | 168,11 | -0,31% | - |
| 28.05.2026 | 169,48 | 171,08 | 166,94 | 168,63 | -0,47% | 155,00 |
| 27.05.2026 | 165,40 | 171,52 | 165,26 | 169,43 | 2,08% | 116,00 |
| 26.05.2026 | 166,27 | 168,09 | 165,55 | 165,98 | -0,54% | - |
| 25.05.2026 | 167,64 | 167,68 | 166,44 | 166,88 | -0,04% | 2,00 |
| 22.05.2026 | 162,30 | 167,81 | 160,18 | 166,94 | 2,33% | - |
| 21.05.2026 | 161,56 | 163,75 | 160,63 | 163,14 | 0,98% | 1.040,00 |
| 20.05.2026 | 164,39 | 166,46 | 160,56 | 161,55 | -1,64% | - |
| 19.05.2026 | 164,48 | 166,44 | 162,45 | 164,24 | -0,58% | - |
| 18.05.2026 | 164,81 | 166,59 | 162,73 | 165,20 | -0,42% | - |
| 15.05.2026 | 164,70 | 167,64 | 163,99 | 165,90 | 1,18% | 126,00 |
| 14.05.2026 | 175,00 | 194,77 | 162,52 | 163,96 | -6,13% | 234,00 |
| 13.05.2026 | 170,16 | 175,75 | 169,82 | 174,67 | 2,83% | - |
| 12.05.2026 | 167,89 | 172,46 | 165,70 | 169,86 | 1,06% | 225,00 |
| 11.05.2026 | 164,51 | 170,01 | 163,44 | 168,08 | 2,26% | 200,00 |
| 08.05.2026 | 162,87 | 165,71 | 160,07 | 164,37 | 0,77% | 200,00 |
| 07.05.2026 | 162,32 | 163,22 | 160,66 | 163,11 | 0,54% | - |
| 06.05.2026 | 161,87 | 162,70 | 160,27 | 162,24 | 0,32% | 1.540,00 |
| 05.05.2026 | 160,53 | 162,06 | 159,23 | 161,72 | 1,02% | - |
| 04.05.2026 | 160,55 | 160,55 | 158,41 | 160,09 | -0,76% | 210,00 |
| 30.04.2026 | 166,40 | 166,88 | 159,52 | 161,32 | -3,13% | - |
| 29.04.2026 | 157,11 | 167,66 | 151,58 | 166,53 | 6,31% | 325,00 |
| 28.04.2026 | 154,06 | 157,38 | 153,77 | 156,65 | 1,65% | - |
| 27.04.2026 | 157,32 | 158,04 | 152,84 | 154,11 | -1,87% | - |
| 24.04.2026 | 161,39 | 161,42 | 156,35 | 157,04 | -2,34% | - |
| 23.04.2026 | 162,10 | 163,33 | 160,26 | 160,81 | -1,01% | - |
| 22.04.2026 | 161,95 | 163,88 | 160,45 | 162,45 | 2,56% | 560,00 |
| 21.04.2026 | 155,85 | 159,78 | 154,39 | 158,40 | 1,78% | - |
| 20.04.2026 | 150,40 | 157,29 | 150,18 | 155,63 | 3,39% | 1.518,00 |
| 17.04.2026 | 149,35 | 151,21 | 148,68 | 150,52 | 0,98% | 936,00 |
| 16.04.2026 | 153,14 | 153,51 | 148,39 | 149,06 | -2,57% | - |
| 15.04.2026 | 151,67 | 153,10 | 150,63 | 152,99 | 0,82% | - |
| 14.04.2026 | 152,05 | 153,94 | 150,41 | 151,74 | 1,14% | 850,00 |
| 13.04.2026 | 149,41 | 150,17 | 145,91 | 150,03 | 1,85% | - |
| 10.04.2026 | 151,55 | 151,87 | 146,98 | 147,30 | -2,70% | - |
| 09.04.2026 | 153,63 | 154,03 | 149,60 | 151,38 | -1,83% | - |
| 08.04.2026 | 152,47 | 154,54 | 150,86 | 154,20 | 1,81% | 230,00 |
| 07.04.2026 | 149,25 | 151,46 | 147,48 | 151,46 | -1,54% | 1.460,00 |
| 02.04.2026 | 157,95 | 158,95 | 152,93 | 153,83 | -3,03% | - |
| 01.04.2026 | 158,85 | 160,15 | 156,55 | 158,63 | 0,05% | - |
| 31.03.2026 | 164,15 | 165,50 | 149,13 | 158,55 | -3,15% | 4.750,00 |
| 30.03.2026 | 159,95 | 165,63 | 158,85 | 163,70 | 2,57% | - |
| 27.03.2026 | 166,05 | 167,15 | 158,98 | 159,60 | -3,86% | 1.250,00 |
| 26.03.2026 | 163,18 | 166,73 | 162,73 | 166,00 | 1,50% | - |
| 25.03.2026 | 158,83 | 163,70 | 158,68 | 163,55 | 3,35% | - |
| 24.03.2026 | 158,60 | 159,45 | 155,85 | 158,25 | 0,03% | - |
| 23.03.2026 | 155,60 | 159,55 | 150,73 | 158,20 | 0,84% | 1.788,00 |
| 20.03.2026 | 157,08 | 159,35 | 156,08 | 156,88 | -0,25% | 692,00 |
| 19.03.2026 | 158,73 | 160,50 | 156,73 | 157,27 | -1,04% | 1.075,00 |
| 18.03.2026 | 161,18 | 162,10 | 156,58 | 158,93 | -1,21% | - |
| 17.03.2026 | 159,02 | 161,60 | 158,18 | 160,88 | 1,26% | - |
| 16.03.2026 | 159,45 | 160,73 | 158,52 | 158,88 | -0,11% | 1.054,00 |
| 13.03.2026 | 159,83 | 163,60 | 158,65 | 159,05 | -0,81% | 9.320,00 |
| 12.03.2026 | 164,33 | 165,23 | 160,35 | 160,35 | -2,60% | - |
| 11.03.2026 | 162,00 | 166,52 | 161,85 | 164,63 | 1,50% | 806,00 |
| 10.03.2026 | 162,20 | 163,68 | 160,77 | 162,20 | 0,11% | 2.580,00 |
| 09.03.2026 | 158,77 | 162,25 | 156,58 | 162,02 | 1,77% | 980,00 |
| 06.03.2026 | 162,23 | 162,60 | 156,30 | 159,20 | -1,77% | - |
| 05.03.2026 | 163,55 | 164,33 | 160,60 | 162,08 | -0,66% | 1.350,00 |
| 04.03.2026 | 157,93 | 163,48 | 80,39 | 163,15 | 3,01% | 820,00 |
| 03.03.2026 | 160,27 | 160,93 | 157,20 | 158,38 | -1,49% | 4.350,00 |
| 02.03.2026 | 161,50 | 163,02 | 159,13 | 160,77 | -0,97% | - |
| 27.02.2026 | 159,10 | 162,73 | 157,15 | 162,35 | 1,91% | - |
| 26.02.2026 | 161,20 | 163,35 | 158,00 | 159,30 | -1,35% | 30.466,00 |
| 25.02.2026 | 165,10 | 166,95 | 160,80 | 161,48 | -2,54% | 3.610,00 |
| 24.02.2026 | 166,98 | 168,68 | 165,05 | 165,68 | -0,53% | 18.010,00 |
| 23.02.2026 | 161,65 | 167,02 | 160,15 | 166,55 | 2,26% | 855,00 |
| 20.02.2026 | 163,65 | 163,68 | 161,45 | 162,88 | -0,18% | 820,00 |
| 19.02.2026 | 164,75 | 165,58 | 162,43 | 163,18 | -0,96% | 1.600,00 |
| 18.02.2026 | 165,30 | 166,27 | 163,68 | 164,75 | -0,15% | - |
| 17.02.2026 | 165,43 | 169,10 | 163,45 | 165,00 | -0,38% | - |