166,940€
2,42%
Echtzeit-Aktienkurs Biogen
Bid:
Ask:
Aktienkurse zur Biogen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 162,30 | 167,81 | 160,18 | 167,12 | 2,44% | - |
| 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% | - |
| 16.02.2026 | 165,65 | 166,58 | 165,35 | 165,63 | 0,11% | 797,00 |
| 13.02.2026 | 164,70 | 167,35 | 164,38 | 165,45 | 1,04% | 2.034,00 |
| 12.02.2026 | 161,35 | 165,15 | 159,08 | 163,75 | 1,71% | - |
| 11.02.2026 | 158,48 | 161,73 | 156,25 | 161,00 | 1,34% | 14.735,00 |
| 10.02.2026 | 162,65 | 163,70 | 158,65 | 158,88 | -2,29% | - |
| 09.02.2026 | 169,95 | 170,15 | 161,08 | 162,60 | -4,55% | 2.531,00 |
| 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% | - |