197,580$
-0,32%
Echtzeit-Aktienkurs Biogen
Bid:
Ask:
Aktienkurse zur Biogen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 198,13 | 199,78 | 196,80 | 197,59 | -0,31% | 656.953,00 |
| 17.09.2024 | 199,83 | 202,79 | 197,09 | 198,21 | -0,69% | 920.549,00 |
| 16.09.2024 | 197,26 | 199,74 | 194,75 | 199,58 | 2,02% | 966.947,00 |
| 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% | 689.260,00 |
| 11.09.2024 | 198,95 | 199,28 | 196,02 | 198,81 | -0,91% | 536.013,00 |
| 10.09.2024 | 199,49 | 201,19 | 197,82 | 200,64 | 0,72% | 547.219,00 |
| 09.09.2024 | 200,44 | 201,06 | 198,11 | 199,21 | -0,80% | 718.774,00 |
| 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% | 986.341,00 |
| 04.09.2024 | 205,72 | 206,50 | 203,53 | 204,95 | 0,05% | 776.459,00 |
| 03.09.2024 | 204,22 | 206,70 | 203,50 | 204,84 | 0,04% | 865.183,00 |
| 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% | 510.960,00 |
| 28.08.2024 | 203,76 | 204,72 | 202,93 | 204,20 | 0,44% | 598.840,00 |
| 27.08.2024 | 204,86 | 205,00 | 201,88 | 203,30 | -0,75% | 552.672,00 |
| 26.08.2024 | 206,23 | 206,23 | 204,09 | 204,84 | -0,08% | 392.877,00 |
| 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% | 647.752,00 |
| 21.08.2024 | 206,25 | 207,59 | 204,68 | 206,18 | 0,34% | 600.511,00 |
| 20.08.2024 | 205,39 | 206,98 | 205,20 | 205,49 | -0,28% | 625.026,00 |
| 19.08.2024 | 202,47 | 206,29 | 202,47 | 206,06 | 2,06% | 792.528,00 |
| 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% | 517.891,00 |
| 14.08.2024 | 203,74 | 204,05 | 200,37 | 200,59 | -1,70% | 497.119,00 |
| 13.08.2024 | 201,10 | 204,98 | 201,10 | 204,05 | 1,50% | 826.412,00 |
| 12.08.2024 | 202,00 | 202,98 | 199,41 | 201,04 | -0,48% | 807.212,00 |
| 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% | 886.638,00 |
| 07.08.2024 | 201,52 | 203,50 | 198,73 | 199,83 | -0,07% | 755.593,00 |
| 06.08.2024 | 198,76 | 203,90 | 198,15 | 199,96 | 0,79% | 934.462,00 |
| 05.08.2024 | 204,12 | 204,82 | 196,90 | 198,39 | -3,53% | 1.366.022,00 |
| 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% | 1.653.610,00 |
| 31.07.2024 | 212,00 | 217,83 | 211,00 | 213,01 | 0,53% | 1.610.158,00 |
| 30.07.2024 | 214,29 | 218,00 | 211,02 | 211,89 | -1,18% | 1.314.421,00 |
| 29.07.2024 | 210,94 | 215,61 | 209,75 | 214,43 | 1,54% | 1.514.895,00 |
| 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% | 970.133,00 |
| 24.07.2024 | 224,10 | 228,07 | 223,11 | 225,81 | 0,68% | 704.091,00 |
| 23.07.2024 | 226,29 | 228,05 | 223,53 | 224,29 | -1,03% | 839.433,00 |
| 22.07.2024 | 227,73 | 228,48 | 223,62 | 226,63 | 0,10% | 641.516,00 |
| 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% | 839.331,00 |
| 17.07.2024 | 223,39 | 230,10 | 221,67 | 228,33 | 1,47% | 943.340,00 |
| 16.07.2024 | 221,79 | 228,57 | 220,81 | 225,02 | 1,55% | 996.730,00 |
| 15.07.2024 | 230,06 | 230,06 | 221,21 | 221,58 | -3,69% | 1.315.122,00 |
| 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% | 524.603,00 |
| 10.07.2024 | 229,85 | 232,82 | 227,92 | 232,75 | 1,61% | 521.001,00 |
| 09.07.2024 | 227,71 | 229,33 | 225,59 | 229,06 | 0,43% | 504.139,00 |
| 08.07.2024 | 226,47 | 229,41 | 225,80 | 228,07 | 1,07% | 533.545,00 |
| 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% | 860.146,00 |
| 01.07.2024 | 231,41 | 236,81 | 230,65 | 231,77 | -0,02% | 848.844,00 |
| 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% | 1.003.150,00 |
| 26.06.2024 | 221,79 | 225,11 | 220,02 | 224,37 | 0,53% | 726.089,00 |
| 25.06.2024 | 225,48 | 229,53 | 222,83 | 223,18 | -1,46% | 614.066,00 |
| 24.06.2024 | 225,74 | 227,79 | 223,63 | 226,50 | 1,11% | 773.112,00 |
| 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% | 670.306,00 |
| 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% | 977.500,00 |
| 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% | 847.790,00 |
| 12.06.2024 | 227,62 | 232,34 | 226,53 | 230,63 | 2,17% | 1.030.481,00 |
| 11.06.2024 | 225,73 | 228,53 | 225,31 | 225,74 | -0,11% | 927.292,00 |
| 10.06.2024 | 224,52 | 229,00 | 224,25 | 225,98 | 0,24% | 891.735,00 |
| 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% | 886.387,00 |
| 05.06.2024 | 234,45 | 237,54 | 230,39 | 236,72 | 1,11% | 946.742,00 |
| 04.06.2024 | 229,82 | 234,39 | 228,83 | 234,13 | 1,88% | 1.014.658,00 |
| 03.06.2024 | 225,30 | 233,19 | 224,58 | 229,80 | 2,16% | 1.159.976,00 |
| 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% | 933.917,00 |
| 29.05.2024 | 216,40 | 216,40 | 210,33 | 214,48 | -2,00% | 860.251,00 |
| 28.05.2024 | 216,00 | 218,92 | 215,17 | 218,86 | 0,48% | 535.860,00 |
| 24.05.2024 | 218,21 | 219,44 | 217,06 | 217,81 | -0,11% | 770.943,00 |
| 23.05.2024 | 223,58 | 223,85 | 217,21 | 218,06 | -3,17% | 1.068.357,00 |
| 22.05.2024 | 228,00 | 228,00 | 223,02 | 225,21 | -1,09% | 1.218.599,00 |
| 21.05.2024 | 229,29 | 231,95 | 224,82 | 227,69 | -1,68% | 760.814,00 |
| 20.05.2024 | 230,71 | 232,75 | 228,97 | 231,58 | 0,44% | 705.563,00 |
| 17.05.2024 | 229,42 | 230,83 | 226,43 | 230,57 | 0,23% | 985.059,00 |
| 16.05.2024 | 231,60 | 234,58 | 228,07 | 230,04 | -2,24% | 928.062,00 |
| 15.05.2024 | 228,98 | 236,90 | 228,66 | 235,32 | 3,72% | 1.791.136,00 |
| 14.05.2024 | 226,10 | 227,30 | 222,01 | 226,88 | 0,68% | 1.108.993,00 |
| 13.05.2024 | 223,00 | 225,58 | 221,72 | 225,34 | 1,73% | 1.245.700,00 |
| 10.05.2024 | 222,76 | 223,95 | 220,01 | 221,50 | -0,61% | 655.151,00 |
| 09.05.2024 | 220,67 | 222,91 | 218,88 | 222,87 | 1,43% | 619.802,00 |
| 08.05.2024 | 218,00 | 221,53 | 217,00 | 219,72 | 0,31% | 757.005,00 |
| 07.05.2024 | 221,52 | 221,98 | 216,08 | 219,04 | -1,07% | 974.817,00 |
| 06.05.2024 | 219,23 | 222,40 | 218,29 | 221,41 | 1,79% | 1.054.950,00 |
| 03.05.2024 | 215,30 | 217,88 | 213,11 | 217,51 | 1,87% | 1.144.154,00 |
| 02.05.2024 | 217,99 | 218,46 | 213,14 | 213,51 | -1,21% | 734.227,00 |
| 01.05.2024 | 215,56 | 218,66 | 214,70 | 216,13 | 0,61% | 901.016,00 |
| 30.04.2024 | 214,66 | 217,73 | 213,58 | 214,82 | -0,32% | 1.218.601,00 |
| 29.04.2024 | 208,99 | 218,86 | 208,54 | 215,50 | 3,16% | 2.049.169,00 |
| 26.04.2024 | 201,22 | 210,83 | 199,10 | 208,90 | 3,18% | 1.894.098,00 |