189,567$
0,30%
Echtzeit-Aktienkurs Biogen
Bid:
Ask:
Aktienkurse zur Biogen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 188,55 | 190,19 | 187,70 | 189,55 | 0,29% | 722.849,00 |
| 16.10.2024 | 191,68 | 192,16 | 188,90 | 189,00 | -1,34% | 985.105,00 |
| 15.10.2024 | 191,87 | 194,13 | 190,67 | 191,56 | 0,04% | 1.429.267,00 |
| 14.10.2024 | 188,59 | 191,96 | 186,61 | 191,49 | 1,65% | 1.273.974,00 |
| 11.10.2024 | 189,00 | 189,43 | 186,91 | 188,38 | -0,09% | 1.429.506,00 |
| 10.10.2024 | 184,56 | 188,88 | 184,30 | 188,55 | 1,50% | 1.323.453,00 |
| 09.10.2024 | 182,46 | 185,80 | 181,31 | 185,76 | 1,90% | 1.160.970,00 |
| 08.10.2024 | 182,73 | 183,55 | 181,31 | 182,30 | -0,56% | 1.207.722,00 |
| 07.10.2024 | 184,76 | 185,93 | 182,48 | 183,33 | -1,27% | 983.646,00 |
| 04.10.2024 | 186,68 | 186,80 | 183,82 | 185,68 | 0,49% | 1.137.219,00 |
| 03.10.2024 | 187,21 | 188,14 | 183,56 | 184,78 | -2,10% | 2.037.068,00 |
| 02.10.2024 | 190,08 | 191,86 | 188,05 | 188,74 | -1,07% | 1.472.525,00 |
| 01.10.2024 | 194,61 | 195,00 | 190,27 | 190,78 | -1,58% | 2.236.314,00 |
| 30.09.2024 | 193,36 | 194,48 | 192,28 | 193,84 | -0,43% | 989.710,00 |
| 27.09.2024 | 194,49 | 197,70 | 193,98 | 194,67 | 0,55% | 709.807,00 |
| 26.09.2024 | 191,17 | 193,73 | 190,50 | 193,60 | 2,40% | 818.318,00 |
| 25.09.2024 | 193,84 | 194,56 | 188,78 | 189,07 | -2,60% | 1.543.799,00 |
| 24.09.2024 | 199,99 | 199,99 | 193,54 | 194,12 | -0,86% | 1.188.070,00 |
| 23.09.2024 | 199,20 | 199,20 | 195,67 | 195,81 | -1,78% | 1.325.639,00 |
| 20.09.2024 | 200,01 | 200,37 | 196,97 | 199,36 | -1,03% | 3.833.539,00 |
| 19.09.2024 | 200,57 | 204,18 | 200,11 | 201,44 | 1,95% | 1.125.367,00 |
| 18.09.2024 | 198,13 | 199,78 | 196,80 | 197,59 | -0,31% | 670.703,00 |
| 17.09.2024 | 199,83 | 202,79 | 197,09 | 198,21 | -0,69% | 923.985,00 |
| 16.09.2024 | 197,26 | 199,74 | 194,75 | 199,58 | 2,02% | 1.034.534,00 |
| 13.09.2024 | 197,66 | 197,70 | 192,25 | 195,63 | -1,08% | 1.090.828,00 |
| 12.09.2024 | 199,05 | 199,26 | 194,90 | 197,76 | -0,53% | 852.116,00 |
| 11.09.2024 | 198,95 | 199,28 | 196,02 | 198,81 | -0,91% | 795.231,00 |
| 10.09.2024 | 199,49 | 201,19 | 197,82 | 200,64 | 0,72% | 557.446,00 |
| 09.09.2024 | 200,44 | 201,06 | 198,11 | 199,21 | -0,80% | 883.333,00 |
| 06.09.2024 | 202,53 | 203,24 | 198,55 | 200,81 | -0,58% | 834.800,00 |
| 05.09.2024 | 205,19 | 205,19 | 198,19 | 201,99 | -1,44% | 1.127.556,00 |
| 04.09.2024 | 205,72 | 206,50 | 203,53 | 204,95 | 0,05% | 785.237,00 |
| 03.09.2024 | 204,22 | 206,70 | 203,50 | 204,84 | 0,04% | 892.266,00 |
| 30.08.2024 | 205,82 | 205,88 | 202,85 | 204,76 | -0,03% | 879.061,00 |
| 29.08.2024 | 206,00 | 206,38 | 202,76 | 204,82 | 0,30% | 520.181,00 |
| 28.08.2024 | 203,76 | 204,72 | 202,93 | 204,20 | 0,44% | 637.498,00 |
| 27.08.2024 | 204,86 | 205,00 | 201,88 | 203,30 | -0,75% | 565.392,00 |
| 26.08.2024 | 206,23 | 206,23 | 204,09 | 204,84 | -0,08% | 478.175,00 |
| 23.08.2024 | 204,50 | 205,54 | 202,13 | 205,00 | 0,85% | 1.127.364,00 |
| 22.08.2024 | 206,76 | 206,76 | 201,42 | 203,27 | -1,41% | 791.500,00 |
| 21.08.2024 | 206,25 | 207,59 | 204,68 | 206,18 | 0,34% | 601.433,00 |
| 20.08.2024 | 205,39 | 206,98 | 205,20 | 205,49 | -0,28% | 625.920,00 |
| 19.08.2024 | 202,47 | 206,29 | 202,47 | 206,06 | 2,06% | 793.367,00 |
| 16.08.2024 | 201,99 | 203,19 | 200,55 | 201,91 | 0,16% | 706.008,00 |
| 15.08.2024 | 202,82 | 203,55 | 200,52 | 201,59 | 0,50% | 690.447,00 |
| 14.08.2024 | 203,74 | 204,05 | 200,37 | 200,59 | -1,70% | 508.823,00 |
| 13.08.2024 | 201,10 | 204,98 | 201,10 | 204,05 | 1,50% | 838.567,00 |
| 12.08.2024 | 202,00 | 202,98 | 199,41 | 201,04 | -0,48% | 821.176,00 |
| 09.08.2024 | 203,12 | 204,36 | 199,86 | 202,00 | -1,01% | 586.752,00 |
| 08.08.2024 | 199,83 | 204,14 | 199,50 | 204,07 | 2,12% | 1.198.462,00 |
| 07.08.2024 | 201,52 | 203,50 | 198,73 | 199,83 | -0,07% | 971.265,00 |
| 06.08.2024 | 198,76 | 203,90 | 198,15 | 199,96 | 0,79% | 1.262.153,00 |
| 05.08.2024 | 204,12 | 204,82 | 196,90 | 198,39 | -3,53% | 1.394.343,00 |
| 02.08.2024 | 212,45 | 213,50 | 203,02 | 205,66 | -2,33% | 1.768.714,00 |
| 01.08.2024 | 215,80 | 219,44 | 206,02 | 210,57 | -1,15% | 1.891.980,00 |
| 31.07.2024 | 212,00 | 217,83 | 211,00 | 213,01 | 0,53% | 1.831.614,00 |
| 30.07.2024 | 214,29 | 218,00 | 211,02 | 211,89 | -1,18% | 1.286.694,00 |
| 29.07.2024 | 210,94 | 215,61 | 209,75 | 214,43 | 1,54% | 1.538.142,00 |
| 26.07.2024 | 211,38 | 217,53 | 210,00 | 211,17 | -7,15% | 2.256.077,00 |
| 25.07.2024 | 227,20 | 236,48 | 226,04 | 227,44 | 0,72% | 1.138.979,00 |
| 24.07.2024 | 224,10 | 228,07 | 223,11 | 225,81 | 0,68% | 908.584,00 |
| 23.07.2024 | 226,29 | 228,05 | 223,53 | 224,29 | -1,03% | 854.773,00 |
| 22.07.2024 | 227,73 | 228,48 | 223,62 | 226,63 | 0,10% | 692.371,00 |
| 19.07.2024 | 225,67 | 227,63 | 222,38 | 226,40 | 0,51% | 851.787,00 |
| 18.07.2024 | 226,00 | 231,27 | 223,30 | 225,25 | -1,35% | 856.347,00 |
| 17.07.2024 | 223,39 | 230,10 | 221,67 | 228,33 | 1,47% | 949.485,00 |
| 16.07.2024 | 221,79 | 228,57 | 220,81 | 225,02 | 1,55% | 1.006.178,00 |
| 15.07.2024 | 230,06 | 230,06 | 221,21 | 221,58 | -3,69% | 1.381.797,00 |
| 12.07.2024 | 237,98 | 238,00 | 226,50 | 230,06 | -2,80% | 1.473.172,00 |
| 11.07.2024 | 234,50 | 237,98 | 232,47 | 236,68 | 1,69% | 667.222,00 |
| 10.07.2024 | 229,85 | 232,82 | 227,92 | 232,75 | 1,61% | 522.604,00 |
| 09.07.2024 | 227,71 | 229,33 | 225,59 | 229,06 | 0,43% | 518.862,00 |
| 08.07.2024 | 226,47 | 229,41 | 225,80 | 228,07 | 1,07% | 535.613,00 |
| 05.07.2024 | 225,03 | 226,42 | 223,05 | 225,65 | 0,46% | 458.329,00 |
| 03.07.2024 | 229,45 | 229,45 | 222,74 | 224,61 | -1,84% | 580.741,00 |
| 02.07.2024 | 231,71 | 233,17 | 225,10 | 228,82 | -1,27% | 860.229,00 |
| 01.07.2024 | 231,41 | 236,81 | 230,65 | 231,77 | -0,02% | 862.657,00 |
| 28.06.2024 | 229,50 | 235,49 | 227,73 | 231,82 | 1,36% | 2.242.754,00 |
| 27.06.2024 | 223,43 | 230,12 | 222,79 | 228,72 | 1,94% | 1.005.470,00 |
| 26.06.2024 | 221,79 | 225,11 | 220,02 | 224,37 | 0,53% | 861.260,00 |
| 25.06.2024 | 225,48 | 229,53 | 222,83 | 223,18 | -1,46% | 812.590,00 |
| 24.06.2024 | 225,74 | 227,79 | 223,63 | 226,50 | 1,11% | 1.000.260,00 |
| 21.06.2024 | 227,35 | 228,15 | 222,05 | 224,00 | -0,70% | 3.013.444,00 |
| 20.06.2024 | 220,94 | 226,33 | 220,38 | 225,58 | 0,86% | 676.237,00 |
| 18.06.2024 | 226,59 | 228,50 | 223,02 | 223,65 | -1,24% | 757.238,00 |
| 17.06.2024 | 230,83 | 230,83 | 225,62 | 226,46 | -2,26% | 993.734,00 |
| 14.06.2024 | 232,56 | 233,71 | 230,26 | 231,69 | -0,89% | 747.882,00 |
| 13.06.2024 | 227,72 | 234,38 | 227,06 | 233,77 | 1,36% | 994.336,00 |
| 12.06.2024 | 227,62 | 232,34 | 226,53 | 230,63 | 2,17% | 1.036.684,00 |
| 11.06.2024 | 225,73 | 228,53 | 225,31 | 225,74 | -0,11% | 937.365,00 |
| 10.06.2024 | 224,52 | 229,00 | 224,25 | 225,98 | 0,24% | 919.214,00 |
| 07.06.2024 | 230,61 | 230,96 | 224,66 | 225,43 | -2,83% | 958.650,00 |
| 06.06.2024 | 235,10 | 236,71 | 230,01 | 231,99 | -2,00% | 887.370,00 |
| 05.06.2024 | 234,45 | 237,54 | 230,39 | 236,72 | 1,11% | 947.930,00 |
| 04.06.2024 | 229,82 | 234,39 | 228,83 | 234,13 | 1,88% | 1.016.693,00 |
| 03.06.2024 | 225,30 | 233,19 | 224,58 | 229,80 | 2,16% | 1.220.813,00 |
| 31.05.2024 | 219,23 | 225,59 | 218,02 | 224,94 | 2,21% | 1.872.380,00 |
| 30.05.2024 | 214,63 | 220,21 | 212,90 | 220,07 | 2,61% | 939.978,00 |
| 29.05.2024 | 216,40 | 216,40 | 210,33 | 214,48 | -2,00% | 980.438,00 |
| 28.05.2024 | 216,00 | 218,92 | 215,17 | 218,86 | 0,48% | 633.178,00 |