185,910$
-0,54%
Echtzeit-Aktienkurs Biogen
Bid:
Ask:
Aktienkurse zur Biogen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 187,02 | 187,77 | 183,50 | 186,00 | -0,49% | 1.619.797,00 |
| 07.01.2026 | 181,70 | 187,06 | 181,70 | 186,91 | 2,35% | 2.120.560,00 |
| 06.01.2026 | 174,94 | 182,97 | 174,30 | 182,61 | 4,57% | 2.007.894,00 |
| 05.01.2026 | 175,73 | 180,56 | 171,61 | 174,63 | -1,79% | 1.637.331,00 |
| 02.01.2026 | 175,37 | 178,24 | 174,28 | 177,82 | 1,04% | 1.095.744,00 |
| 31.12.2025 | 175,76 | 177,19 | 175,02 | 175,99 | -0,23% | 890.441,00 |
| 30.12.2025 | 176,30 | 176,99 | 175,72 | 176,40 | -0,24% | 609.667,00 |
| 29.12.2025 | 177,00 | 178,46 | 176,31 | 176,83 | -0,14% | 928.058,00 |
| 26.12.2025 | 175,30 | 177,19 | 175,00 | 177,08 | 0,43% | 687.403,00 |
| 24.12.2025 | 175,73 | 177,18 | 175,37 | 176,33 | 0,86% | 434.748,00 |
| 23.12.2025 | 174,26 | 175,58 | 173,08 | 174,82 | 0,07% | 1.272.943,00 |
| 22.12.2025 | 174,78 | 177,29 | 172,90 | 174,70 | -0,06% | 1.842.792,00 |
| 19.12.2025 | 171,32 | 176,42 | 170,00 | 174,80 | 2,88% | 14.994.759,00 |
| 18.12.2025 | 171,59 | 173,00 | 168,56 | 169,91 | -1,27% | 2.743.184,00 |
| 17.12.2025 | 171,43 | 173,83 | 169,55 | 172,10 | 0,35% | 2.757.334,00 |
| 16.12.2025 | 174,51 | 174,51 | 169,52 | 171,50 | -2,41% | 2.375.366,00 |
| 15.12.2025 | 173,67 | 175,94 | 170,45 | 175,74 | 0,94% | 2.210.544,00 |
| 12.12.2025 | 173,49 | 175,08 | 171,27 | 174,10 | 0,93% | 1.781.471,00 |
| 11.12.2025 | 177,47 | 180,79 | 172,00 | 172,50 | -2,84% | 2.707.432,00 |
| 10.12.2025 | 173,30 | 178,17 | 169,24 | 177,55 | 0,97% | 2.129.944,00 |
| 09.12.2025 | 179,91 | 181,99 | 175,39 | 175,84 | -2,55% | 1.504.975,00 |
| 08.12.2025 | 181,30 | 182,12 | 179,21 | 180,44 | -0,47% | 1.472.421,00 |
| 05.12.2025 | 181,96 | 183,15 | 181,10 | 181,30 | -0,37% | 1.209.961,00 |
| 04.12.2025 | 181,86 | 182,69 | 179,27 | 181,98 | 0,68% | 1.233.142,00 |
| 03.12.2025 | 180,17 | 182,94 | 178,05 | 180,75 | 0,32% | 1.812.749,00 |
| 02.12.2025 | 177,32 | 180,55 | 174,53 | 180,18 | 1,35% | 1.759.985,00 |
| 01.12.2025 | 180,15 | 181,78 | 175,88 | 177,78 | -2,37% | 1.930.981,00 |
| 28.11.2025 | 182,07 | 182,74 | 180,69 | 182,09 | 0,08% | 566.362,00 |
| 26.11.2025 | 181,96 | 183,93 | 180,76 | 181,94 | -0,01% | 1.483.073,00 |
| 25.11.2025 | 177,07 | 182,97 | 176,09 | 181,96 | 2,91% | 2.344.782,00 |
| 24.11.2025 | 177,65 | 185,17 | 175,57 | 176,82 | 0,87% | 4.046.320,00 |
| 21.11.2025 | 168,54 | 176,02 | 167,42 | 175,30 | 4,23% | 2.268.169,00 |
| 20.11.2025 | 168,15 | 170,91 | 165,75 | 168,18 | 0,15% | 1.880.180,00 |
| 19.11.2025 | 168,83 | 168,90 | 165,79 | 167,93 | -0,53% | 1.765.993,00 |
| 18.11.2025 | 164,40 | 170,78 | 163,00 | 168,83 | 2,52% | 2.192.486,00 |
| 17.11.2025 | 167,00 | 167,97 | 163,50 | 164,68 | -1,71% | 2.231.115,00 |
| 14.11.2025 | 164,72 | 169,00 | 163,00 | 167,55 | 1,71% | 2.620.813,00 |
| 13.11.2025 | 161,57 | 167,87 | 161,20 | 164,73 | 2,01% | 2.958.702,00 |
| 12.11.2025 | 160,00 | 162,56 | 158,05 | 161,48 | 1,20% | 1.653.263,00 |
| 11.11.2025 | 156,76 | 159,95 | 154,20 | 159,56 | 2,11% | 1.484.083,00 |
| 10.11.2025 | 155,41 | 156,55 | 153,77 | 156,26 | 0,48% | 1.251.611,00 |
| 07.11.2025 | 156,70 | 156,70 | 151,83 | 155,51 | -0,78% | 1.552.011,00 |
| 06.11.2025 | 155,76 | 157,80 | 153,76 | 156,74 | 2,16% | 1.821.032,00 |
| 05.11.2025 | 149,66 | 153,68 | 148,51 | 153,43 | 2,75% | 1.797.193,00 |
| 04.11.2025 | 150,89 | 152,90 | 149,05 | 149,33 | -1,39% | 2.027.761,00 |
| 03.11.2025 | 153,60 | 155,33 | 149,63 | 151,44 | -1,83% | 2.174.474,00 |
| 31.10.2025 | 147,99 | 155,18 | 146,52 | 154,27 | 3,11% | 2.235.290,00 |
| 30.10.2025 | 140,10 | 154,44 | 138,00 | 149,61 | 1,18% | 2.725.717,00 |
| 29.10.2025 | 148,82 | 149,91 | 147,54 | 147,86 | -0,85% | 2.449.374,00 |
| 28.10.2025 | 150,01 | 150,30 | 148,37 | 149,13 | -0,86% | 1.659.828,00 |
| 27.10.2025 | 150,07 | 150,92 | 148,10 | 150,43 | 0,36% | 1.196.676,00 |
| 24.10.2025 | 151,09 | 151,92 | 148,98 | 149,89 | -0,13% | 1.338.315,00 |
| 23.10.2025 | 148,99 | 150,29 | 147,57 | 150,08 | 1,60% | 1.230.722,00 |
| 22.10.2025 | 147,37 | 149,12 | 146,25 | 147,72 | 1,03% | 1.368.255,00 |
| 21.10.2025 | 146,09 | 147,89 | 144,29 | 146,22 | -0,28% | 883.591,00 |
| 20.10.2025 | 143,31 | 147,47 | 142,41 | 146,63 | 2,54% | 1.316.452,00 |
| 17.10.2025 | 142,10 | 144,33 | 141,67 | 143,00 | 0,52% | 1.010.007,00 |
| 16.10.2025 | 144,05 | 147,48 | 141,70 | 142,26 | -0,97% | 1.455.303,00 |
| 15.10.2025 | 144,74 | 145,19 | 142,29 | 143,66 | -1,14% | 1.317.302,00 |
| 14.10.2025 | 144,09 | 146,88 | 142,20 | 145,31 | 0,43% | 1.277.228,00 |
| 13.10.2025 | 146,47 | 147,55 | 144,65 | 144,69 | -1,28% | 1.123.944,00 |
| 10.10.2025 | 150,00 | 150,20 | 144,74 | 146,57 | -2,03% | 1.724.990,00 |
| 09.10.2025 | 151,37 | 152,15 | 148,17 | 149,61 | -0,90% | 1.591.393,00 |
| 08.10.2025 | 152,36 | 152,36 | 149,64 | 150,97 | -0,81% | 1.327.698,00 |
| 07.10.2025 | 154,52 | 154,58 | 151,97 | 152,21 | -1,19% | 1.369.380,00 |
| 06.10.2025 | 159,61 | 159,70 | 153,10 | 154,05 | -3,69% | 1.814.724,00 |
| 03.10.2025 | 155,00 | 160,16 | 155,00 | 159,95 | 3,03% | 310.695,00 |
| 02.10.2025 | 154,00 | 157,85 | 152,22 | 155,25 | 0,67% | 2.837.015,00 |
| 01.10.2025 | 140,82 | 154,44 | 140,70 | 154,22 | 10,09% | 4.012.952,00 |
| 30.09.2025 | 138,46 | 141,04 | 136,94 | 140,08 | 1,13% | 1.368.375,00 |
| 29.09.2025 | 137,49 | 138,80 | 135,39 | 138,52 | 0,84% | 1.271.568,00 |
| 26.09.2025 | 136,79 | 138,00 | 135,81 | 137,37 | 1,25% | 1.677.223,00 |
| 25.09.2025 | 138,40 | 140,67 | 135,41 | 135,67 | -1,45% | 1.258.204,00 |
| 24.09.2025 | 138,52 | 139,28 | 136,20 | 137,67 | -1,18% | 1.306.683,00 |
| 23.09.2025 | 140,27 | 141,38 | 138,73 | 139,31 | -0,96% | 1.085.786,00 |
| 22.09.2025 | 142,12 | 142,64 | 140,02 | 140,66 | -1,29% | 1.433.230,00 |
| 19.09.2025 | 143,96 | 144,43 | 141,49 | 142,50 | -0,91% | 3.748.754,00 |
| 18.09.2025 | 146,30 | 146,45 | 143,37 | 143,81 | -0,73% | 1.508.537,00 |
| 17.09.2025 | 143,48 | 146,68 | 143,39 | 144,87 | 0,83% | 1.430.350,00 |
| 16.09.2025 | 143,51 | 147,23 | 143,02 | 143,68 | 0,25% | 1.933.213,00 |
| 15.09.2025 | 144,82 | 145,99 | 141,12 | 143,32 | -1,06% | 1.432.587,00 |
| 12.09.2025 | 148,08 | 150,28 | 144,84 | 144,86 | -2,67% | 1.810.892,00 |
| 11.09.2025 | 143,47 | 149,07 | 142,86 | 148,84 | 4,37% | 1.714.600,00 |
| 10.09.2025 | 143,00 | 143,45 | 139,54 | 142,61 | -0,69% | 1.278.801,00 |
| 09.09.2025 | 141,16 | 143,74 | 140,51 | 143,60 | 1,59% | 1.490.789,00 |
| 08.09.2025 | 140,00 | 143,23 | 137,20 | 141,35 | 0,48% | 1.624.388,00 |
| 05.09.2025 | 140,13 | 144,20 | 139,96 | 140,67 | 0,52% | 1.561.897,00 |
| 04.09.2025 | 141,78 | 142,28 | 137,14 | 139,94 | -1,19% | 1.519.319,00 |
| 03.09.2025 | 139,56 | 145,27 | 139,56 | 141,62 | 1,43% | 2.243.407,00 |
| 02.09.2025 | 133,55 | 140,06 | 133,53 | 139,63 | 5,60% | 2.415.308,00 |
| 29.08.2025 | 132,50 | 133,48 | 131,52 | 132,22 | -0,32% | 1.083.013,00 |
| 28.08.2025 | 136,36 | 136,36 | 132,04 | 132,65 | -2,72% | 1.537.833,00 |
| 27.08.2025 | 136,00 | 138,50 | 135,79 | 136,36 | -0,26% | 1.401.808,00 |
| 26.08.2025 | 135,85 | 136,91 | 135,22 | 136,72 | 0,26% | 1.555.552,00 |
| 25.08.2025 | 139,01 | 139,75 | 136,14 | 136,36 | -2,12% | 839.755,00 |
| 22.08.2025 | 140,41 | 142,32 | 138,65 | 139,31 | 0,14% | 1.199.214,00 |
| 21.08.2025 | 138,26 | 140,20 | 137,59 | 139,12 | 0,09% | 1.053.456,00 |
| 20.08.2025 | 139,10 | 140,50 | 137,77 | 138,99 | 0,09% | 1.278.850,00 |
| 19.08.2025 | 136,37 | 139,58 | 136,02 | 138,86 | 2,17% | 1.440.343,00 |
| 18.08.2025 | 140,00 | 141,18 | 135,74 | 135,91 | -1,94% | 1.788.782,00 |