565,200€
1,29%
Echtzeit-Aktienkurs Regeneron Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Regeneron Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 557,60 | 572,60 | 557,60 | 563,00 | 0,90% | 609,00 |
| 30.10.2025 | 566,20 | 571,00 | 558,00 | 558,00 | -1,45% | 855,00 |
| 29.10.2025 | 562,60 | 566,20 | 548,00 | 566,20 | 1,69% | 694,00 |
| 28.10.2025 | 502,40 | 564,80 | 502,40 | 556,80 | 10,08% | 2.654,00 |
| 27.10.2025 | 500,00 | 505,80 | 498,00 | 505,80 | 1,40% | 343,00 |
| 24.10.2025 | 493,90 | 500,80 | 493,90 | 498,80 | -0,24% | 75,00 |
| 23.10.2025 | 501,00 | 505,80 | 500,00 | 500,00 | -0,20% | 46,00 |
| 22.10.2025 | 496,90 | 506,60 | 496,90 | 501,00 | 0,54% | 481,00 |
| 21.10.2025 | 495,40 | 498,90 | 491,90 | 498,30 | 0,65% | 1.618,00 |
| 20.10.2025 | 497,90 | 501,40 | 493,90 | 495,10 | 0,63% | 1.023,00 |
| 17.10.2025 | 485,10 | 494,50 | 481,00 | 492,00 | 1,09% | 202,00 |
| 16.10.2025 | 495,60 | 499,30 | 484,40 | 486,70 | -2,64% | 319,00 |
| 15.10.2025 | 497,30 | 499,90 | 489,20 | 499,90 | 1,34% | 186,00 |
| 14.10.2025 | 477,50 | 493,30 | 477,50 | 493,30 | 2,05% | 474,00 |
| 13.10.2025 | 487,20 | 494,60 | 456,00 | 483,40 | -0,70% | 557,00 |
| 10.10.2025 | 495,60 | 499,50 | 478,70 | 486,80 | -0,57% | 535,00 |
| 09.10.2025 | 486,70 | 495,20 | 483,10 | 489,60 | 0,76% | 284,00 |
| 08.10.2025 | 504,80 | 507,60 | 483,40 | 485,90 | -2,63% | 326,00 |
| 07.10.2025 | 502,40 | 509,80 | 498,70 | 499,00 | -0,16% | 237,00 |
| 06.10.2025 | 514,80 | 520,40 | 499,80 | 499,80 | -3,21% | 532,00 |
| 03.10.2025 | 510,80 | 527,60 | 509,20 | 516,40 | 0,90% | 237,00 |
| 02.10.2025 | 508,80 | 522,40 | 508,00 | 511,80 | 0,83% | 654,00 |
| 01.10.2025 | 473,90 | 524,40 | 472,00 | 507,60 | 4,02% | 1.095,00 |
| 30.09.2025 | 475,30 | 488,00 | 473,20 | 488,00 | 2,54% | 191,00 |
| 29.09.2025 | 486,90 | 486,90 | 475,90 | 475,90 | 0,15% | 184,00 |
| 26.09.2025 | 479,00 | 481,40 | 471,60 | 475,20 | -0,29% | 221,00 |
| 25.09.2025 | 488,90 | 492,00 | 472,00 | 476,60 | -2,73% | 277,00 |
| 24.09.2025 | 479,70 | 490,00 | 479,60 | 490,00 | 1,72% | 486,00 |
| 23.09.2025 | 507,40 | 507,80 | 479,00 | 481,70 | -4,84% | 383,00 |
| 22.09.2025 | 506,40 | 506,40 | 497,20 | 506,20 | 0,16% | 292,00 |
| 19.09.2025 | 509,80 | 513,60 | 504,40 | 505,40 | -0,51% | 162,00 |
| 18.09.2025 | 499,70 | 508,00 | 497,20 | 508,00 | 2,73% | 248,00 |
| 17.09.2025 | 487,20 | 494,50 | 485,10 | 494,50 | 2,09% | 204,00 |
| 16.09.2025 | 483,70 | 487,70 | 482,80 | 484,40 | -0,25% | 82,00 |
| 15.09.2025 | 477,00 | 485,60 | 473,00 | 485,60 | 1,72% | 330,00 |
| 12.09.2025 | 481,80 | 485,90 | 477,40 | 477,40 | -1,20% | 418,00 |
| 11.09.2025 | 478,20 | 486,20 | 471,70 | 483,20 | 1,94% | 226,00 |
| 10.09.2025 | 478,90 | 479,30 | 473,40 | 474,00 | -0,44% | 63,00 |
| 09.09.2025 | 475,90 | 481,10 | 472,30 | 476,10 | 0,34% | 297,00 |
| 08.09.2025 | 492,10 | 494,20 | 471,50 | 474,50 | -2,19% | 419,00 |
| 05.09.2025 | 488,90 | 490,80 | 482,60 | 485,10 | -0,49% | 369,00 |
| 04.09.2025 | 485,90 | 494,70 | 484,40 | 487,50 | 0,72% | 170,00 |
| 03.09.2025 | 494,90 | 506,00 | 484,00 | 484,00 | -1,77% | 329,00 |
| 02.09.2025 | 495,10 | 501,20 | 489,20 | 492,70 | -0,46% | 312,00 |
| 01.09.2025 | 500,20 | 500,20 | 495,00 | 495,00 | 0,20% | 157,00 |
| 29.08.2025 | 494,00 | 501,00 | 491,90 | 494,00 | 0,14% | 1.357,00 |
| 28.08.2025 | 504,40 | 509,40 | 492,60 | 493,30 | -2,16% | 286,00 |
| 27.08.2025 | 508,40 | 515,40 | 503,60 | 504,20 | 0,48% | 323,00 |
| 26.08.2025 | 494,10 | 502,60 | 490,00 | 501,80 | 1,78% | 129,00 |
| 25.08.2025 | 505,60 | 509,60 | 493,00 | 493,00 | -1,44% | 408,00 |
| 22.08.2025 | 519,00 | 523,80 | 500,20 | 500,20 | -3,40% | 329,00 |
| 21.08.2025 | 504,40 | 520,80 | 504,40 | 517,80 | 2,49% | 191,00 |
| 20.08.2025 | 493,00 | 511,20 | 488,00 | 505,20 | 2,66% | 244,00 |
| 19.08.2025 | 494,00 | 499,20 | 488,40 | 492,10 | -0,16% | 342,00 |
| 18.08.2025 | 499,00 | 505,60 | 492,90 | 492,90 | -0,63% | 824,00 |
| 15.08.2025 | 492,10 | 496,00 | 485,70 | 496,00 | 1,81% | 482,00 |
| 14.08.2025 | 480,10 | 490,90 | 479,50 | 487,20 | 1,50% | 249,00 |
| 13.08.2025 | 476,80 | 481,30 | 473,50 | 480,00 | 0,42% | 94,00 |
| 12.08.2025 | 473,20 | 483,50 | 469,20 | 478,00 | 1,70% | 192,00 |
| 11.08.2025 | 485,30 | 486,60 | 470,00 | 470,00 | -3,21% | 120,00 |
| 08.08.2025 | 478,50 | 485,60 | 478,50 | 485,60 | 1,80% | 86,00 |
| 07.08.2025 | 478,10 | 481,40 | 474,40 | 477,00 | 0,25% | 79,00 |
| 06.08.2025 | 496,00 | 497,30 | 475,80 | 475,80 | -3,65% | 101,00 |
| 05.08.2025 | 497,70 | 502,00 | 492,50 | 493,80 | 0,10% | 514,00 |
| 04.08.2025 | 482,20 | 496,90 | 482,20 | 493,30 | 4,23% | 76,00 |
| 01.08.2025 | 478,00 | 502,20 | 469,80 | 473,30 | -0,17% | 814,00 |
| 31.07.2025 | 483,20 | 488,30 | 474,10 | 474,10 | -2,15% | 225,00 |
| 30.07.2025 | 486,00 | 490,20 | 480,30 | 484,50 | 0,31% | 255,00 |
| 29.07.2025 | 485,80 | 487,10 | 480,10 | 483,00 | 0,12% | 263,00 |
| 28.07.2025 | 483,90 | 489,20 | 482,40 | 482,40 | -0,06% | 779,00 |
| 25.07.2025 | 478,60 | 484,50 | 475,00 | 482,70 | 0,56% | 172,00 |
| 24.07.2025 | 487,20 | 492,80 | 480,00 | 480,00 | -1,56% | 301,00 |
| 23.07.2025 | 480,00 | 490,30 | 477,50 | 487,60 | 2,91% | 564,00 |
| 22.07.2025 | 465,10 | 477,20 | 465,10 | 473,80 | 0,89% | 77,00 |
| 21.07.2025 | 469,20 | 474,10 | 465,10 | 469,60 | 0,66% | 241,00 |
| 18.07.2025 | 476,70 | 479,70 | 465,50 | 466,50 | -1,85% | 424,00 |
| 17.07.2025 | 473,20 | 478,10 | 470,80 | 475,30 | 0,85% | 193,00 |
| 16.07.2025 | 470,10 | 479,80 | 470,10 | 471,30 | -0,51% | 75,00 |
| 15.07.2025 | 488,30 | 491,90 | 472,60 | 473,70 | -2,97% | 178,00 |
| 14.07.2025 | 486,90 | 492,10 | 480,10 | 488,20 | 0,66% | 967,00 |
| 11.07.2025 | 480,40 | 485,00 | 474,50 | 485,00 | 1,19% | 553,00 |
| 10.07.2025 | 471,30 | 485,00 | 467,20 | 479,30 | 2,07% | 149,00 |
| 09.07.2025 | 464,70 | 476,70 | 464,70 | 469,60 | 0,34% | 80,00 |
| 08.07.2025 | 455,60 | 478,40 | 455,00 | 468,00 | 2,05% | 394,00 |
| 07.07.2025 | 462,60 | 468,00 | 455,70 | 458,60 | -1,44% | 580,00 |
| 04.07.2025 | 463,40 | 465,30 | 460,40 | 465,30 | -0,34% | 45,00 |
| 03.07.2025 | 467,30 | 467,30 | 459,40 | 466,90 | 0,54% | 255,00 |
| 02.07.2025 | 452,10 | 467,40 | 452,10 | 464,40 | 1,62% | 312,00 |
| 01.07.2025 | 445,10 | 464,50 | 444,00 | 457,00 | 2,90% | 729,00 |
| 30.06.2025 | 444,90 | 446,70 | 442,30 | 444,10 | 0,02% | 388,00 |
| 27.06.2025 | 443,60 | 452,00 | 443,60 | 444,00 | 0,23% | 285,00 |
| 26.06.2025 | 444,10 | 445,60 | 441,10 | 443,00 | -0,63% | 97,00 |
| 25.06.2025 | 452,00 | 452,60 | 444,70 | 445,80 | -0,91% | 192,00 |
| 24.06.2025 | 444,10 | 452,40 | 442,40 | 449,90 | 2,11% | 270,00 |
| 23.06.2025 | 444,20 | 447,00 | 440,10 | 440,60 | -0,09% | 215,00 |
| 20.06.2025 | 443,00 | 451,70 | 440,70 | 441,00 | -0,79% | 201,00 |
| 19.06.2025 | 444,60 | 444,60 | 444,50 | 444,50 | -0,71% | 15,00 |
| 18.06.2025 | 443,70 | 450,20 | 440,00 | 447,70 | 0,83% | 378,00 |
| 17.06.2025 | 452,50 | 455,40 | 444,00 | 444,00 | -3,29% | 124,00 |
| 16.06.2025 | 460,70 | 464,40 | 455,00 | 459,10 | 0,02% | 186,00 |