130,343$
-1,15%
Echtzeit-Aktienkurs Biogen
Bid:
Ask:
Aktienkurse zur Biogen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 131,87 | 132,12 | 129,61 | 130,36 | -1,14% | 1.222.626,00 |
| 04.06.2025 | 132,45 | 133,66 | 131,67 | 131,86 | 0,02% | 1.472.904,00 |
| 03.06.2025 | 130,77 | 134,74 | 129,51 | 131,84 | 0,53% | 1.825.014,00 |
| 02.06.2025 | 129,59 | 131,85 | 128,07 | 131,14 | 1,04% | 1.868.120,00 |
| 30.05.2025 | 132,59 | 132,59 | 129,62 | 129,79 | -2,23% | 3.640.026,00 |
| 29.05.2025 | 128,10 | 132,94 | 127,53 | 132,75 | 4,09% | 1.957.064,00 |
| 28.05.2025 | 128,12 | 129,90 | 126,87 | 127,53 | -0,67% | 1.559.077,00 |
| 27.05.2025 | 126,97 | 129,36 | 125,89 | 128,39 | 2,05% | 1.584.259,00 |
| 23.05.2025 | 124,29 | 126,19 | 123,97 | 125,81 | -0,39% | 837.407,00 |
| 22.05.2025 | 126,55 | 127,07 | 125,35 | 126,30 | -0,41% | 937.041,00 |
| 21.05.2025 | 129,70 | 130,07 | 126,28 | 126,82 | -2,86% | 1.593.947,00 |
| 20.05.2025 | 129,04 | 131,13 | 128,82 | 130,55 | 0,86% | 1.684.915,00 |
| 19.05.2025 | 126,25 | 129,56 | 124,93 | 129,44 | 3,07% | 2.387.543,00 |
| 16.05.2025 | 123,70 | 125,77 | 122,46 | 125,59 | 1,53% | 1.803.999,00 |
| 15.05.2025 | 121,16 | 123,72 | 119,18 | 123,70 | 2,77% | 1.945.007,00 |
| 14.05.2025 | 123,38 | 123,74 | 120,04 | 120,37 | -2,27% | 1.495.858,00 |
| 13.05.2025 | 124,01 | 124,40 | 121,60 | 123,16 | -1,00% | 1.715.292,00 |
| 12.05.2025 | 119,63 | 124,82 | 119,46 | 124,40 | 5,27% | 2.554.633,00 |
| 09.05.2025 | 118,75 | 120,11 | 118,05 | 118,17 | -0,19% | 1.306.990,00 |
| 08.05.2025 | 115,85 | 119,87 | 115,25 | 118,39 | 1,01% | 1.871.895,00 |
| 07.05.2025 | 117,73 | 118,00 | 116,22 | 117,21 | 0,33% | 1.684.379,00 |
| 06.05.2025 | 121,53 | 121,81 | 115,86 | 116,82 | -4,09% | 1.736.141,00 |
| 05.05.2025 | 123,33 | 123,53 | 121,51 | 121,80 | -1,40% | 1.099.112,00 |
| 02.05.2025 | 122,41 | 123,72 | 120,91 | 123,53 | 2,15% | 1.460.071,00 |
| 01.05.2025 | 120,37 | 125,34 | 118,15 | 120,93 | -0,12% | 2.377.197,00 |
| 30.04.2025 | 120,19 | 121,41 | 118,75 | 121,08 | 0,76% | 1.528.289,00 |
| 29.04.2025 | 117,96 | 121,17 | 116,63 | 120,17 | 0,88% | 1.003.324,00 |
| 28.04.2025 | 118,13 | 120,09 | 117,68 | 119,12 | 0,24% | 1.345.651,00 |
| 25.04.2025 | 119,13 | 119,62 | 117,14 | 118,84 | -0,56% | 1.538.363,00 |
| 24.04.2025 | 119,46 | 120,05 | 117,58 | 119,51 | 1,13% | 1.600.299,00 |
| 23.04.2025 | 120,19 | 121,75 | 117,21 | 118,17 | -0,61% | 2.427.338,00 |
| 22.04.2025 | 118,12 | 119,72 | 117,40 | 118,89 | 2,06% | 1.076.739,00 |
| 21.04.2025 | 117,97 | 118,61 | 115,45 | 116,49 | -1,79% | 1.756.839,00 |
| 17.04.2025 | 115,02 | 118,77 | 114,66 | 118,61 | 2,88% | 1.206.338,00 |
| 16.04.2025 | 117,00 | 118,00 | 114,96 | 115,29 | -1,44% | 1.341.164,00 |
| 15.04.2025 | 118,81 | 119,93 | 116,61 | 116,98 | -1,91% | 1.030.787,00 |
| 14.04.2025 | 116,51 | 119,99 | 115,38 | 119,26 | 3,55% | 1.687.715,00 |
| 11.04.2025 | 114,32 | 116,39 | 112,18 | 115,17 | 1,58% | 1.618.903,00 |
| 10.04.2025 | 117,45 | 118,83 | 110,24 | 113,38 | -5,90% | 2.420.931,00 |
| 09.04.2025 | 110,31 | 121,08 | 110,04 | 120,49 | 5,65% | 3.321.439,00 |
| 08.04.2025 | 119,77 | 120,79 | 112,88 | 114,05 | -4,31% | 2.091.093,00 |
| 07.04.2025 | 121,81 | 123,77 | 117,40 | 119,19 | -3,08% | 2.520.117,00 |
| 04.04.2025 | 129,22 | 129,95 | 122,77 | 122,98 | -5,91% | 3.090.672,00 |
| 03.04.2025 | 132,37 | 133,77 | 130,05 | 130,71 | -0,46% | 1.755.806,00 |
| 02.04.2025 | 132,58 | 134,00 | 128,75 | 131,32 | -0,54% | 1.944.933,00 |
| 01.04.2025 | 136,80 | 137,32 | 131,63 | 132,03 | -3,52% | 1.352.663,00 |
| 31.03.2025 | 137,90 | 138,00 | 134,71 | 136,84 | -1,11% | 1.865.406,00 |
| 28.03.2025 | 140,60 | 141,25 | 138,20 | 138,37 | -1,40% | 1.094.057,00 |
| 27.03.2025 | 142,77 | 144,07 | 139,69 | 140,33 | -1,47% | 1.383.572,00 |
| 26.03.2025 | 139,34 | 142,96 | 139,16 | 142,43 | 2,35% | 1.514.616,00 |
| 25.03.2025 | 142,21 | 142,49 | 138,65 | 139,16 | -1,72% | 1.766.289,00 |
| 24.03.2025 | 141,47 | 144,15 | 140,63 | 141,60 | 0,50% | 1.830.464,00 |
| 21.03.2025 | 141,24 | 142,18 | 139,87 | 140,90 | -0,34% | 3.437.783,00 |
| 20.03.2025 | 141,14 | 142,95 | 140,91 | 141,38 | -0,04% | 971.860,00 |
| 19.03.2025 | 143,09 | 144,25 | 140,73 | 141,43 | -1,16% | 1.180.604,00 |
| 18.03.2025 | 143,17 | 145,97 | 142,90 | 143,09 | -0,31% | 1.506.939,00 |
| 17.03.2025 | 140,05 | 143,85 | 139,16 | 143,54 | 2,94% | 1.249.039,00 |
| 14.03.2025 | 139,66 | 140,80 | 138,63 | 139,44 | -0,39% | 1.436.835,00 |
| 13.03.2025 | 140,36 | 143,50 | 139,05 | 139,98 | -0,15% | 1.301.257,00 |
| 12.03.2025 | 142,01 | 143,13 | 140,02 | 140,19 | -2,42% | 2.438.110,00 |
| 11.03.2025 | 151,13 | 151,89 | 142,02 | 143,66 | -4,68% | 1.857.241,00 |
| 10.03.2025 | 150,29 | 157,09 | 150,14 | 150,71 | 0,22% | 2.651.495,00 |
| 07.03.2025 | 147,42 | 154,29 | 146,63 | 150,38 | 2,04% | 2.925.462,00 |
| 06.03.2025 | 143,65 | 147,65 | 142,23 | 147,37 | 2,50% | 1.145.230,00 |
| 05.03.2025 | 142,85 | 144,74 | 141,93 | 143,77 | 0,79% | 1.185.029,00 |
| 04.03.2025 | 143,41 | 148,00 | 141,52 | 142,65 | 0,66% | 2.790.684,00 |
| 03.03.2025 | 140,41 | 142,56 | 140,08 | 141,71 | 0,86% | 1.617.069,00 |
| 28.02.2025 | 141,06 | 141,90 | 138,38 | 140,50 | 0,44% | 2.324.350,00 |
| 27.02.2025 | 140,06 | 142,96 | 139,59 | 139,88 | -0,43% | 1.215.901,00 |
| 26.02.2025 | 143,09 | 143,09 | 139,04 | 140,49 | -2,07% | 1.310.596,00 |
| 25.02.2025 | 140,00 | 145,69 | 139,94 | 143,46 | 1,55% | 1.580.701,00 |
| 24.02.2025 | 141,27 | 144,17 | 139,35 | 141,27 | 0,45% | 1.565.517,00 |
| 21.02.2025 | 138,00 | 141,50 | 137,56 | 140,64 | 2,60% | 1.813.970,00 |
| 20.02.2025 | 137,19 | 138,94 | 136,52 | 137,08 | 0,29% | 2.056.934,00 |
| 19.02.2025 | 135,95 | 137,79 | 135,02 | 136,68 | 0,08% | 1.548.482,00 |
| 18.02.2025 | 138,14 | 139,16 | 135,94 | 136,57 | -0,55% | 1.327.555,00 |
| 14.02.2025 | 140,14 | 141,69 | 136,05 | 137,33 | -0,81% | 1.692.167,00 |
| 13.02.2025 | 132,15 | 139,10 | 132,15 | 138,45 | 3,76% | 2.257.367,00 |
| 12.02.2025 | 136,76 | 137,80 | 128,51 | 133,43 | -4,28% | 3.538.208,00 |
| 11.02.2025 | 140,66 | 141,56 | 138,72 | 139,39 | -2,21% | 1.910.076,00 |
| 10.02.2025 | 141,63 | 142,68 | 140,06 | 142,54 | 0,84% | 1.523.744,00 |
| 07.02.2025 | 141,84 | 143,69 | 140,75 | 141,35 | -0,72% | 1.154.178,00 |
| 06.02.2025 | 145,18 | 145,98 | 141,69 | 142,37 | -2,17% | 1.329.576,00 |
| 05.02.2025 | 142,90 | 147,00 | 142,64 | 145,53 | 2,13% | 1.173.708,00 |
| 04.02.2025 | 141,08 | 143,98 | 141,07 | 142,49 | 0,11% | 1.055.807,00 |
| 03.02.2025 | 142,80 | 144,50 | 141,64 | 142,34 | -1,10% | 1.110.587,00 |
| 31.01.2025 | 145,20 | 147,40 | 143,63 | 143,93 | -1,57% | 1.402.243,00 |
| 30.01.2025 | 145,84 | 147,64 | 145,24 | 146,23 | 1,26% | 1.110.910,00 |
| 29.01.2025 | 145,10 | 147,38 | 143,34 | 144,41 | -0,74% | 1.484.380,00 |
| 28.01.2025 | 148,29 | 148,55 | 145,08 | 145,49 | -2,20% | 1.301.853,00 |
| 27.01.2025 | 146,55 | 149,67 | 146,55 | 148,76 | 1,75% | 1.662.698,00 |
| 24.01.2025 | 143,45 | 146,33 | 141,98 | 146,20 | 1,76% | 1.303.128,00 |
| 23.01.2025 | 143,14 | 143,77 | 139,83 | 143,67 | 0,64% | 1.466.135,00 |
| 22.01.2025 | 140,75 | 143,15 | 139,71 | 142,75 | 1,26% | 1.083.104,00 |
| 21.01.2025 | 141,00 | 142,09 | 140,59 | 140,98 | 0,31% | 1.183.497,00 |
| 17.01.2025 | 143,13 | 143,50 | 140,06 | 140,55 | -0,48% | 1.150.005,00 |
| 16.01.2025 | 140,49 | 142,39 | 140,05 | 141,23 | 0,16% | 1.198.803,00 |
| 15.01.2025 | 145,46 | 146,15 | 140,87 | 141,00 | -1,44% | 1.557.573,00 |
| 14.01.2025 | 149,92 | 150,22 | 142,42 | 143,06 | -4,74% | 1.709.965,00 |
| 13.01.2025 | 148,92 | 150,48 | 145,82 | 150,18 | 0,91% | 1.142.917,00 |