432,600€
2,29%
Echtzeit-Aktienkurs Regeneron Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Regeneron Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 421,70 | 437,50 | 421,70 | 434,60 | 2,77% | 611,00 |
| 05.06.2025 | 427,00 | 432,00 | 416,90 | 422,90 | -0,19% | 930,00 |
| 04.06.2025 | 431,00 | 437,10 | 423,70 | 423,70 | -1,35% | 892,00 |
| 03.06.2025 | 428,10 | 439,90 | 428,00 | 429,50 | -0,07% | 1.474,00 |
| 02.06.2025 | 432,90 | 439,70 | 421,20 | 429,80 | -0,60% | 1.194,00 |
| 30.05.2025 | 520,00 | 520,20 | 427,70 | 432,40 | -17,73% | 6.164,00 |
| 29.05.2025 | 529,20 | 529,20 | 524,80 | 525,60 | -0,64% | 29,00 |
| 28.05.2025 | 534,40 | 535,00 | 527,00 | 529,00 | -0,41% | 93,00 |
| 27.05.2025 | 524,60 | 531,20 | 524,00 | 531,20 | 1,14% | 108,00 |
| 26.05.2025 | 517,80 | 525,20 | 517,80 | 525,20 | 1,74% | 70,00 |
| 23.05.2025 | 525,00 | 530,20 | 515,60 | 516,20 | -2,27% | 146,00 |
| 22.05.2025 | 536,40 | 537,80 | 526,80 | 528,20 | -1,05% | 91,00 |
| 21.05.2025 | 538,00 | 546,00 | 530,40 | 533,80 | -1,22% | 154,00 |
| 20.05.2025 | 532,00 | 540,60 | 527,00 | 540,40 | 2,00% | 93,00 |
| 19.05.2025 | 529,80 | 531,00 | 522,40 | 529,80 | -0,04% | 126,00 |
| 16.05.2025 | 519,40 | 530,00 | 518,80 | 530,00 | 1,84% | 63,00 |
| 15.05.2025 | 510,60 | 523,80 | 507,00 | 520,40 | 1,72% | 268,00 |
| 14.05.2025 | 510,80 | 519,80 | 510,00 | 511,60 | 0,04% | 135,00 |
| 13.05.2025 | 519,80 | 520,40 | 501,80 | 511,40 | -1,27% | 173,00 |
| 12.05.2025 | 463,90 | 518,40 | 456,00 | 518,00 | 10,31% | 687,00 |
| 09.05.2025 | 484,80 | 489,70 | 469,10 | 469,60 | -4,36% | 245,00 |
| 08.05.2025 | 500,00 | 500,00 | 465,00 | 491,00 | -1,33% | 299,00 |
| 07.05.2025 | 498,40 | 499,90 | 492,20 | 497,60 | 1,14% | 146,00 |
| 06.05.2025 | 529,40 | 529,40 | 492,00 | 492,00 | -8,11% | 302,00 |
| 05.05.2025 | 533,60 | 535,40 | 528,00 | 535,40 | -0,70% | 174,00 |
| 02.05.2025 | 530,00 | 539,20 | 526,00 | 539,20 | 1,81% | 670,00 |
| 30.04.2025 | 502,00 | 529,60 | 500,80 | 529,60 | 6,60% | 139,00 |
| 29.04.2025 | 539,40 | 539,40 | 477,60 | 496,80 | -6,62% | 296,00 |
| 28.04.2025 | 530,00 | 538,60 | 525,60 | 532,00 | 0,91% | 56,00 |
| 25.04.2025 | 530,60 | 530,60 | 519,60 | 527,20 | 0,57% | 41,00 |
| 24.04.2025 | 514,20 | 528,40 | 511,20 | 524,20 | 0,42% | 50,00 |
| 23.04.2025 | 520,00 | 529,20 | 512,00 | 522,00 | 1,79% | 520,00 |
| 22.04.2025 | 489,90 | 512,80 | 482,90 | 512,80 | 4,00% | 420,00 |
| 17.04.2025 | 486,20 | 493,10 | 480,80 | 493,10 | 2,05% | 205,00 |
| 16.04.2025 | 483,00 | 492,20 | 480,00 | 483,20 | -2,66% | 133,00 |
| 15.04.2025 | 505,60 | 508,80 | 492,30 | 496,40 | -1,27% | 111,00 |
| 14.04.2025 | 494,90 | 503,20 | 488,50 | 502,80 | 2,61% | 303,00 |
| 11.04.2025 | 481,70 | 490,90 | 473,70 | 490,00 | 0,18% | 335,00 |
| 10.04.2025 | 522,80 | 528,40 | 473,80 | 489,10 | -6,19% | 273,00 |
| 09.04.2025 | 499,90 | 521,40 | 479,00 | 521,40 | 2,32% | 313,00 |
| 08.04.2025 | 520,20 | 535,80 | 500,40 | 509,60 | -3,45% | 158,00 |
| 07.04.2025 | 520,00 | 527,80 | 485,00 | 527,80 | 0,42% | 356,00 |
| 04.04.2025 | 545,00 | 564,80 | 525,60 | 525,60 | -5,40% | 356,00 |
| 03.04.2025 | 555,20 | 566,80 | 545,20 | 555,60 | -3,81% | 284,00 |
| 02.04.2025 | 568,40 | 577,60 | 565,20 | 577,60 | 0,49% | 128,00 |
| 01.04.2025 | 588,00 | 589,40 | 574,80 | 574,80 | -2,54% | 298,00 |
| 31.03.2025 | 585,20 | 591,20 | 572,80 | 589,80 | -0,37% | 650,00 |
| 28.03.2025 | 593,00 | 593,00 | 585,40 | 592,00 | 0,44% | 44,00 |
| 27.03.2025 | 590,00 | 594,60 | 584,40 | 589,40 | -0,51% | 194,00 |
| 26.03.2025 | 588,60 | 597,20 | 583,60 | 592,40 | 0,65% | 642,00 |
| 25.03.2025 | 609,80 | 613,60 | 588,00 | 588,60 | -3,25% | 291,00 |
| 24.03.2025 | 604,80 | 614,40 | 604,80 | 608,40 | 0,66% | 411,00 |
| 21.03.2025 | 608,60 | 612,20 | 602,40 | 604,40 | -1,27% | 233,00 |
| 20.03.2025 | 621,00 | 623,20 | 609,40 | 612,20 | 0,36% | 651,00 |
| 19.03.2025 | 610,00 | 616,40 | 608,00 | 610,00 | 0,23% | 60,00 |
| 18.03.2025 | 617,80 | 624,40 | 608,60 | 608,60 | -1,78% | 192,00 |
| 17.03.2025 | 612,00 | 619,60 | 606,80 | 619,60 | 1,54% | 334,00 |
| 14.03.2025 | 631,20 | 632,00 | 606,40 | 610,20 | -2,68% | 515,00 |
| 13.03.2025 | 633,80 | 640,00 | 623,40 | 627,00 | -1,29% | 158,00 |
| 12.03.2025 | 658,60 | 663,40 | 627,00 | 635,20 | -3,14% | 274,00 |
| 11.03.2025 | 689,80 | 691,20 | 654,00 | 655,80 | -4,93% | 891,00 |
| 10.03.2025 | 646,20 | 689,80 | 642,00 | 689,80 | 5,15% | 513,00 |
| 07.03.2025 | 646,80 | 668,40 | 641,00 | 656,00 | 1,20% | 146,00 |
| 06.03.2025 | 632,60 | 648,20 | 629,80 | 648,20 | 3,22% | 149,00 |
| 05.03.2025 | 635,80 | 641,80 | 626,20 | 628,00 | -1,57% | 209,00 |
| 04.03.2025 | 651,00 | 662,60 | 638,00 | 638,00 | -2,33% | 421,00 |
| 03.03.2025 | 670,20 | 675,20 | 653,20 | 653,20 | -2,74% | 108,00 |
| 28.02.2025 | 680,00 | 683,20 | 671,60 | 671,60 | -0,50% | 181,00 |
| 27.02.2025 | 675,20 | 690,20 | 675,00 | 675,00 | 0,21% | 83,00 |
| 26.02.2025 | 693,40 | 702,00 | 669,60 | 673,60 | -1,95% | 730,00 |
| 25.02.2025 | 684,20 | 702,40 | 677,80 | 687,00 | 0,29% | 142,00 |
| 24.02.2025 | 666,00 | 686,80 | 663,60 | 685,00 | 1,72% | 741,00 |
| 21.02.2025 | 660,20 | 673,40 | 660,20 | 673,40 | 1,63% | 213,00 |
| 20.02.2025 | 657,60 | 671,80 | 657,60 | 662,60 | 1,19% | 117,00 |
| 19.02.2025 | 650,80 | 660,80 | 650,80 | 654,80 | 0,71% | 95,00 |
| 18.02.2025 | 648,60 | 658,60 | 647,80 | 650,20 | 0,06% | 320,00 |
| 17.02.2025 | 648,00 | 652,60 | 644,60 | 649,80 | 1,31% | 186,00 |
| 14.02.2025 | 648,00 | 648,00 | 638,40 | 641,40 | -0,43% | 102,00 |
| 13.02.2025 | 634,40 | 646,20 | 634,40 | 644,20 | 0,75% | 67,00 |
| 12.02.2025 | 645,40 | 650,20 | 631,60 | 639,40 | -0,47% | 450,00 |
| 11.02.2025 | 670,60 | 673,00 | 642,40 | 642,40 | -4,12% | 598,00 |
| 10.02.2025 | 693,00 | 697,60 | 670,00 | 670,00 | -2,90% | 212,00 |
| 07.02.2025 | 698,00 | 704,00 | 690,00 | 690,00 | -0,66% | 423,00 |
| 06.02.2025 | 693,80 | 701,00 | 690,20 | 694,60 | 0,12% | 178,00 |
| 05.02.2025 | 672,00 | 696,60 | 662,00 | 693,80 | 3,00% | 504,00 |
| 04.02.2025 | 651,00 | 683,40 | 623,40 | 673,60 | 3,89% | 699,00 |
| 03.02.2025 | 644,20 | 654,40 | 640,20 | 648,40 | 0,06% | 395,00 |
| 31.01.2025 | 658,40 | 662,80 | 648,00 | 648,00 | -1,61% | 162,00 |
| 30.01.2025 | 660,00 | 664,00 | 649,20 | 658,60 | -0,03% | 116,00 |
| 29.01.2025 | 660,00 | 668,80 | 654,00 | 658,80 | 0,00% | 259,00 |
| 28.01.2025 | 650,60 | 660,00 | 649,40 | 658,80 | 1,17% | 203,00 |
| 27.01.2025 | 634,00 | 665,20 | 630,40 | 651,20 | 0,43% | 380,00 |
| 24.01.2025 | 660,40 | 667,20 | 645,00 | 648,40 | -2,88% | 273,00 |
| 23.01.2025 | 657,00 | 667,60 | 650,20 | 667,60 | 2,08% | 932,00 |
| 22.01.2025 | 664,40 | 664,80 | 652,80 | 654,00 | -0,85% | 209,00 |
| 21.01.2025 | 652,80 | 667,00 | 652,80 | 659,60 | 0,33% | 121,00 |
| 20.01.2025 | 664,80 | 667,20 | 650,60 | 657,40 | -1,70% | 406,00 |
| 17.01.2025 | 675,40 | 688,80 | 666,00 | 668,80 | -0,92% | 238,00 |
| 16.01.2025 | 681,20 | 688,20 | 675,00 | 675,00 | -1,26% | 222,00 |
| 15.01.2025 | 675,00 | 688,80 | 667,80 | 683,60 | 1,00% | 123,00 |