241,580$
3,47%
Echtzeit-Aktienkurs Biogen
Bid:
Ask:
Aktienkurse zur Biogen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 236,79 | 244,65 | 235,96 | 243,10 | 4,12% | 1.491.715,00 |
| 19.10.2026 | 231,81 | 236,00 | 231,04 | 233,48 | 0,36% | 949.422,00 |
| 16.10.2026 | 235,75 | 236,87 | 232,36 | 232,65 | -2,24% | 1.462.717,00 |
| 15.10.2026 | 237,92 | 237,97 | 237,92 | 237,97 | 2,21% | 48,00 |
| 14.10.2026 | 228,99 | 234,20 | 228,00 | 232,83 | 1,72% | 1.860.589,00 |
| 13.10.2026 | 230,34 | 231,04 | 226,71 | 228,90 | -0,22% | 1.048.512,00 |
| 12.10.2026 | 233,98 | 238,24 | 229,00 | 229,41 | 1,64% | 1.461.079,00 |
| 09.10.2026 | 220,62 | 227,20 | 219,23 | 225,71 | 3,33% | 815.007,00 |
| 08.10.2026 | 220,15 | 223,09 | 215,73 | 218,43 | -1,67% | 1.337.254,00 |
| 07.10.2026 | 222,93 | 228,00 | 221,40 | 222,15 | -0,33% | 1.298.091,00 |
| 06.10.2026 | 224,53 | 225,97 | 218,00 | 222,89 | -0,31% | 1.007.806,00 |
| 05.10.2026 | 219,90 | 223,85 | 218,22 | 223,59 | 1,69% | 936.864,00 |
| 02.10.2026 | 222,98 | 224,08 | 219,81 | 219,88 | -1,32% | 780.427,00 |
| 01.10.2026 | 225,50 | 228,31 | 222,50 | 222,82 | -1,35% | 1.752.633,00 |
| 30.09.2026 | 227,23 | 229,36 | 225,51 | 225,88 | -0,52% | 1.546.910,00 |
| 29.09.2026 | 227,02 | 229,41 | 224,45 | 227,07 | -0,71% | 1.101.389,00 |
| 28.09.2026 | 225,87 | 230,49 | 225,51 | 228,69 | 0,48% | 1.313.719,00 |
| 25.09.2026 | 228,27 | 228,92 | 223,76 | 227,60 | 0,55% | 958.030,00 |
| 24.09.2026 | 226,80 | 228,72 | 224,30 | 226,36 | -0,51% | 1.019.688,00 |
| 23.09.2026 | 226,94 | 229,19 | 222,36 | 227,53 | 0,96% | 1.385.989,00 |
| 22.09.2026 | 219,22 | 226,43 | 219,00 | 225,36 | 2,87% | 1.111.018,00 |
| 21.09.2026 | 216,37 | 221,92 | 214,59 | 219,07 | 1,66% | 928.516,00 |
| 18.09.2026 | 219,05 | 220,17 | 215,26 | 215,50 | -1,62% | 2.636.086,00 |
| 17.09.2026 | 217,68 | 219,41 | 215,33 | 219,05 | 1,41% | 836.456,00 |
| 16.09.2026 | 216,41 | 218,29 | 214,81 | 216,01 | -0,07% | 605.882,00 |
| 15.09.2026 | 216,71 | 216,71 | 213,54 | 216,17 | -0,55% | 755.772,00 |
| 14.09.2026 | 221,00 | 222,25 | 215,56 | 217,36 | 0,10% | 629.897,00 |
| 11.09.2026 | 216,75 | 219,76 | 214,71 | 217,15 | 0,80% | 1.075.556,00 |
| 10.09.2026 | 209,92 | 216,70 | 208,93 | 215,43 | 2,23% | 927.994,00 |
| 09.09.2026 | 210,51 | 213,48 | 209,00 | 210,73 | -0,83% | 693.725,00 |
| 08.09.2026 | 215,45 | 217,28 | 210,54 | 212,50 | -3,77% | 617.404,00 |
| 04.09.2026 | 221,15 | 223,82 | 219,82 | 220,83 | -1,64% | 465.108,00 |
| 03.09.2026 | 225,44 | 225,80 | 221,23 | 224,51 | 0,83% | 549.271,00 |
| 02.09.2026 | 218,20 | 225,59 | 216,97 | 222,67 | 3,07% | 1.268.282,00 |
| 01.09.2026 | 218,11 | 219,30 | 213,60 | 216,04 | -0,28% | 741.220,00 |
| 31.08.2026 | 216,47 | 218,89 | 213,58 | 216,65 | -0,85% | 803.535,00 |
| 28.08.2026 | 221,17 | 222,00 | 216,78 | 218,50 | -1,35% | 517.484,00 |
| 27.08.2026 | 219,39 | 222,11 | 217,53 | 221,50 | 0,14% | 489.065,00 |
| 26.08.2026 | 219,06 | 222,00 | 218,69 | 221,19 | 0,19% | 637.826,00 |
| 25.08.2026 | 218,93 | 222,85 | 218,00 | 220,77 | 1,21% | 495.310,00 |
| 24.08.2026 | 216,40 | 218,50 | 213,96 | 218,12 | 0,62% | 587.310,00 |
| 21.08.2026 | 217,76 | 219,12 | 215,00 | 216,78 | 1,13% | 722.347,00 |
| 20.08.2026 | 218,53 | 221,29 | 214,16 | 214,35 | -3,25% | 808.160,00 |
| 19.08.2026 | 215,33 | 222,15 | 215,08 | 221,56 | 4,24% | 880.801,00 |
| 18.08.2026 | 211,00 | 214,07 | 210,01 | 212,55 | 1,63% | 694.009,00 |
| 17.08.2026 | 208,36 | 210,49 | 207,62 | 209,15 | -0,32% | 617.087,00 |
| 14.08.2026 | 210,01 | 210,79 | 208,22 | 209,83 | -0,39% | 554.816,00 |
| 13.08.2026 | 212,98 | 215,61 | 208,79 | 210,65 | 0,85% | 860.069,00 |
| 12.08.2026 | 203,52 | 209,22 | 201,00 | 208,87 | 2,44% | 786.185,00 |
| 11.08.2026 | 206,63 | 207,57 | 203,53 | 203,89 | -1,56% | 936.317,00 |
| 10.08.2026 | 206,70 | 210,02 | 206,29 | 207,13 | -0,39% | 687.620,00 |
| 07.08.2026 | 207,38 | 208,31 | 204,16 | 207,94 | 0,80% | 840.566,00 |
| 06.08.2026 | 208,75 | 209,03 | 202,03 | 206,28 | -0,17% | 887.393,00 |
| 05.08.2026 | 210,60 | 212,18 | 205,80 | 206,63 | -0,87% | 873.170,00 |
| 04.08.2026 | 200,96 | 209,74 | 199,93 | 208,45 | 3,29% | 1.195.648,00 |
| 03.08.2026 | 203,34 | 203,85 | 199,58 | 201,82 | -0,56% | 940.580,00 |
| 31.07.2026 | 207,10 | 208,05 | 202,57 | 202,95 | -2,40% | 1.062.258,00 |
| 30.07.2026 | 204,38 | 210,19 | 203,09 | 207,93 | -0,62% | 884.955,00 |
| 29.07.2026 | 210,50 | 218,59 | 206,27 | 209,23 | 1,76% | 2.399.529,00 |
| 28.07.2026 | 201,01 | 207,72 | 199,40 | 205,61 | 2,73% | 1.815.093,00 |
| 27.07.2026 | 202,75 | 204,47 | 199,83 | 200,14 | -1,01% | 761.799,00 |
| 24.07.2026 | 201,33 | 203,30 | 200,04 | 202,19 | 0,78% | 596.372,00 |
| 23.07.2026 | 197,04 | 203,60 | 196,91 | 200,62 | 1,46% | 1.018.101,00 |
| 22.07.2026 | 203,70 | 204,30 | 197,40 | 197,74 | -2,67% | 840.359,00 |
| 21.07.2026 | 199,47 | 203,70 | 198,59 | 203,16 | 1,61% | 651.601,00 |
| 20.07.2026 | 204,08 | 205,65 | 199,62 | 199,95 | -2,93% | 961.523,00 |
| 17.07.2026 | 209,01 | 215,79 | 203,40 | 205,99 | -1,40% | 1.151.283,00 |
| 16.07.2026 | 198,26 | 209,64 | 194,67 | 208,92 | 5,92% | 1.862.253,00 |
| 15.07.2026 | 191,21 | 198,58 | 186,02 | 197,24 | 2,76% | 2.067.223,00 |
| 14.07.2026 | 200,34 | 202,00 | 189,40 | 191,95 | -8,17% | 3.898.997,00 |
| 13.07.2026 | 199,33 | 210,87 | 197,74 | 209,03 | 4,96% | 2.254.144,00 |
| 10.07.2026 | 197,63 | 199,98 | 194,37 | 199,15 | 0,12% | 1.133.120,00 |
| 09.07.2026 | 198,92 | 201,01 | 196,00 | 198,91 | -0,72% | 1.634.270,00 |
| 08.07.2026 | 204,86 | 206,75 | 198,93 | 200,36 | -2,60% | 1.893.229,00 |
| 07.07.2026 | 211,86 | 212,00 | 205,65 | 205,70 | -1,32% | 1.126.793,00 |
| 06.07.2026 | 215,95 | 215,95 | 208,27 | 208,46 | -3,54% | 1.211.837,00 |
| 02.07.2026 | 212,74 | 219,02 | 210,75 | 216,12 | 3,04% | 1.155.165,00 |
| 01.07.2026 | 215,25 | 215,81 | 209,67 | 209,74 | -2,93% | 1.135.333,00 |
| 30.06.2026 | 218,00 | 218,00 | 212,58 | 216,06 | -0,26% | 1.040.743,00 |
| 29.06.2026 | 215,74 | 219,72 | 214,08 | 216,63 | 0,28% | 1.238.470,00 |
| 26.06.2026 | 202,52 | 218,06 | 202,29 | 216,03 | 6,97% | 2.374.525,00 |
| 25.06.2026 | 201,63 | 206,67 | 200,20 | 201,96 | 1,19% | 1.282.193,00 |
| 24.06.2026 | 199,34 | 202,06 | 198,66 | 199,59 | 1,22% | 1.277.671,00 |
| 23.06.2026 | 199,19 | 201,22 | 197,01 | 197,19 | -1,26% | 992.373,00 |
| 22.06.2026 | 199,48 | 200,98 | 194,74 | 199,71 | 1,59% | 1.668.987,00 |
| 18.06.2026 | 200,22 | 200,99 | 193,20 | 196,58 | -1,05% | 1.729.826,00 |
| 17.06.2026 | 195,14 | 201,75 | 194,04 | 198,67 | 1,56% | 1.001.746,00 |
| 16.06.2026 | 199,69 | 200,26 | 194,04 | 195,61 | -1,53% | 906.697,00 |
| 15.06.2026 | 198,37 | 199,37 | 195,89 | 198,64 | -0,70% | 876.807,00 |
| 12.06.2026 | 200,57 | 203,45 | 199,06 | 200,05 | 0,05% | 837.294,00 |
| 11.06.2026 | 195,49 | 201,18 | 194,24 | 199,96 | 2,94% | 909.617,00 |
| 10.06.2026 | 200,21 | 201,94 | 194,10 | 194,24 | -2,44% | 1.069.749,00 |
| 09.06.2026 | 195,51 | 199,63 | 193,45 | 199,10 | 3,36% | 922.061,00 |
| 08.06.2026 | 197,98 | 198,70 | 192,18 | 192,62 | -1,39% | 1.106.064,00 |
| 05.06.2026 | 196,45 | 200,66 | 195,14 | 195,34 | -0,57% | 880.438,00 |
| 04.06.2026 | 198,00 | 199,90 | 196,35 | 196,45 | 0,25% | 718.926,00 |
| 03.06.2026 | 187,78 | 196,51 | 187,48 | 195,96 | 3,78% | 891.350,00 |
| 02.06.2026 | 190,09 | 190,58 | 184,90 | 188,83 | -1,77% | 964.378,00 |
| 01.06.2026 | 194,50 | 195,28 | 191,67 | 192,23 | -1,92% | 841.490,00 |
| 29.05.2026 | 195,55 | 198,46 | 195,11 | 196,00 | -0,20% | 1.905.488,00 |