169,075€
0,10%
Echtzeit-Aktienkurs Biogen Inc.
Bid:
Ask:
Aktienkurse zur Biogen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2024 | 169,25 | 169,40 | 168,88 | 169,08 | 0,10% | - |
| 04.10.2024 | 167,00 | 169,95 | 167,00 | 168,90 | 1,17% | 295,00 |
| 03.10.2024 | 171,55 | 172,85 | 166,20 | 166,95 | -2,25% | 557,00 |
| 02.10.2024 | 172,80 | 173,30 | 170,80 | 170,80 | -1,13% | 874,00 |
| 01.10.2024 | 174,65 | 175,90 | 172,75 | 172,75 | -0,72% | 242,00 |
| 30.09.2024 | 175,10 | 176,10 | 172,60 | 174,00 | -0,80% | 692,00 |
| 27.09.2024 | 173,40 | 176,45 | 173,40 | 175,40 | 1,12% | 334,00 |
| 26.09.2024 | 171,40 | 173,45 | 170,10 | 173,45 | 1,91% | 431,00 |
| 25.09.2024 | 173,05 | 173,90 | 170,20 | 170,20 | -2,44% | 583,00 |
| 24.09.2024 | 177,10 | 180,70 | 173,85 | 174,45 | -1,38% | 701,00 |
| 23.09.2024 | 179,65 | 180,45 | 176,90 | 176,90 | -0,87% | 187,00 |
| 20.09.2024 | 180,80 | 181,05 | 177,20 | 178,45 | -0,72% | 223,00 |
| 19.09.2024 | 178,25 | 180,40 | 178,25 | 179,75 | 0,98% | 146,00 |
| 18.09.2024 | 177,45 | 178,65 | 177,30 | 178,00 | 0,17% | 284,00 |
| 17.09.2024 | 179,00 | 181,75 | 177,70 | 177,70 | -0,73% | 277,00 |
| 16.09.2024 | 176,85 | 179,00 | 175,50 | 179,00 | 1,65% | 564,00 |
| 13.09.2024 | 179,00 | 179,00 | 173,35 | 176,10 | -1,62% | 635,00 |
| 12.09.2024 | 181,70 | 181,70 | 177,00 | 179,00 | -0,28% | 198,00 |
| 11.09.2024 | 180,55 | 182,10 | 178,40 | 179,50 | -0,97% | 116,00 |
| 10.09.2024 | 179,50 | 181,30 | 179,50 | 181,25 | 0,36% | 540,00 |
| 09.09.2024 | 182,00 | 183,25 | 179,30 | 180,60 | -0,19% | 142,00 |
| 06.09.2024 | 181,00 | 181,20 | 180,95 | 180,95 | -0,03% | 140,00 |
| 05.09.2024 | 184,40 | 185,20 | 179,10 | 181,00 | -2,66% | 571,00 |
| 04.09.2024 | 185,20 | 186,95 | 184,15 | 185,95 | 0,51% | 410,00 |
| 03.09.2024 | 184,90 | 186,50 | 184,05 | 185,00 | 0,03% | 186,00 |
| 02.09.2024 | 185,40 | 185,90 | 184,25 | 184,95 | 0,05% | 53,00 |
| 30.08.2024 | 184,60 | 186,00 | 184,60 | 184,85 | -0,27% | 86,00 |
| 29.08.2024 | 184,00 | 185,95 | 184,00 | 185,35 | 1,26% | 571,00 |
| 28.08.2024 | 182,60 | 183,40 | 182,60 | 183,05 | 0,66% | 392,00 |
| 27.08.2024 | 183,30 | 183,30 | 180,65 | 181,85 | -0,59% | 348,00 |
| 26.08.2024 | 183,33 | 184,93 | 182,85 | 182,93 | -0,12% | - |
| 23.08.2024 | 183,70 | 184,55 | 182,65 | 183,15 | 1,05% | 212,00 |
| 22.08.2024 | 185,90 | 187,45 | 181,25 | 181,25 | -1,47% | 499,00 |
| 21.08.2024 | 184,15 | 184,20 | 183,95 | 183,95 | -0,57% | 19,00 |
| 20.08.2024 | 185,50 | 186,25 | 184,25 | 185,00 | -0,08% | 263,00 |
| 19.08.2024 | 182,05 | 185,15 | 182,05 | 185,15 | 0,62% | 193,00 |
| 16.08.2024 | 183,20 | 184,55 | 183,20 | 184,00 | -0,03% | 137,00 |
| 15.08.2024 | 183,30 | 184,95 | 182,25 | 184,05 | 0,77% | 627,00 |
| 14.08.2024 | 186,25 | 186,25 | 182,05 | 182,65 | -1,56% | 207,00 |
| 13.08.2024 | 183,60 | 186,45 | 183,40 | 185,55 | 1,23% | 458,00 |
| 12.08.2024 | 184,40 | 184,90 | 183,30 | 183,30 | -1,32% | 209,00 |
| 09.08.2024 | 186,05 | 187,80 | 184,00 | 185,75 | -0,54% | 111,00 |
| 08.08.2024 | 181,75 | 186,75 | 181,75 | 186,75 | 1,94% | 431,00 |
| 07.08.2024 | 184,90 | 186,05 | 183,10 | 183,20 | -1,29% | 85,00 |
| 06.08.2024 | 182,05 | 186,65 | 182,05 | 185,60 | 2,71% | 803,00 |
| 05.08.2024 | 183,95 | 185,85 | 180,50 | 180,70 | -4,42% | 2.361,00 |
| 02.08.2024 | 194,40 | 195,20 | 187,40 | 189,05 | -2,20% | 406,00 |
| 01.08.2024 | 196,55 | 203,00 | 191,40 | 193,30 | -1,58% | 737,00 |
| 31.07.2024 | 199,85 | 199,85 | 196,00 | 196,40 | 0,03% | 613,00 |
| 30.07.2024 | 198,95 | 199,90 | 196,35 | 196,35 | -1,11% | 809,00 |
| 29.07.2024 | 194,55 | 199,00 | 193,85 | 198,55 | 2,19% | 794,00 |
| 26.07.2024 | 209,90 | 210,00 | 193,05 | 194,30 | -9,16% | 1.141,00 |
| 25.07.2024 | 208,40 | 217,30 | 207,70 | 213,90 | 2,49% | 627,00 |
| 24.07.2024 | 206,80 | 209,60 | 204,00 | 208,70 | 0,05% | 184,00 |
| 23.07.2024 | 207,00 | 208,80 | 206,50 | 208,60 | 0,77% | 265,00 |
| 22.07.2024 | 209,40 | 209,60 | 205,00 | 207,00 | 0,39% | 663,00 |
| 19.07.2024 | 206,10 | 210,10 | 205,70 | 206,20 | -2,04% | 131,00 |
| 18.07.2024 | 208,70 | 210,50 | 207,00 | 210,50 | 0,19% | 259,00 |
| 17.07.2024 | 205,30 | 210,10 | 204,30 | 210,10 | 2,69% | 200,00 |
| 16.07.2024 | 202,90 | 208,30 | 202,70 | 204,60 | 0,69% | 754,00 |
| 15.07.2024 | 211,10 | 215,30 | 203,20 | 203,20 | -3,47% | 681,00 |
| 12.07.2024 | 218,60 | 219,40 | 208,20 | 210,50 | -3,00% | 348,00 |
| 11.07.2024 | 213,90 | 218,30 | 212,90 | 217,00 | 1,97% | 619,00 |
| 10.07.2024 | 211,10 | 212,80 | 210,50 | 212,80 | 1,09% | 321,00 |
| 09.07.2024 | 211,70 | 211,70 | 210,30 | 210,50 | 0,33% | 66,00 |
| 08.07.2024 | 207,40 | 211,70 | 207,40 | 209,80 | 0,91% | 247,00 |
| 05.07.2024 | 207,10 | 208,70 | 205,10 | 207,90 | -0,24% | 395,00 |
| 04.07.2024 | 208,30 | 209,00 | 207,40 | 208,40 | -0,05% | 276,00 |
| 03.07.2024 | 212,30 | 213,30 | 207,10 | 208,50 | -1,79% | 320,00 |
| 02.07.2024 | 214,90 | 217,30 | 212,30 | 212,30 | -1,58% | 433,00 |
| 01.07.2024 | 215,10 | 219,70 | 207,00 | 215,70 | -1,37% | 2.706,00 |
| 28.06.2024 | 214,70 | 218,70 | 212,90 | 218,70 | 2,29% | 268,00 |
| 27.06.2024 | 208,90 | 213,80 | 208,90 | 213,80 | 2,35% | 143,00 |
| 26.06.2024 | 207,90 | 210,50 | 207,90 | 208,90 | -2,15% | 133,00 |
| 25.06.2024 | 210,40 | 213,50 | 210,40 | 213,50 | 0,80% | 165,00 |
| 24.06.2024 | 209,90 | 211,80 | 207,90 | 211,80 | 1,29% | 608,00 |
| 21.06.2024 | 209,90 | 212,90 | 208,00 | 209,10 | -0,52% | 242,00 |
| 20.06.2024 | 206,70 | 210,90 | 205,50 | 210,20 | 1,55% | 726,00 |
| 19.06.2024 | 207,60 | 208,90 | 206,60 | 207,00 | -0,29% | 390,00 |
| 18.06.2024 | 210,50 | 211,30 | 207,60 | 207,60 | -2,03% | 147,00 |
| 17.06.2024 | 217,50 | 217,50 | 211,30 | 211,90 | -2,12% | 277,00 |
| 14.06.2024 | 217,60 | 218,40 | 215,80 | 216,50 | -0,55% | 585,00 |
| 13.06.2024 | 213,40 | 217,70 | 211,40 | 217,70 | 2,64% | 340,00 |
| 12.06.2024 | 209,50 | 213,00 | 208,20 | 212,10 | 0,19% | 280,00 |
| 11.06.2024 | 211,40 | 212,00 | 209,40 | 211,70 | 0,14% | 220,00 |
| 10.06.2024 | 206,00 | 212,80 | 206,00 | 211,40 | 1,39% | 996,00 |
| 07.06.2024 | 213,80 | 214,40 | 208,50 | 208,50 | -3,02% | 211,00 |
| 06.06.2024 | 216,70 | 217,90 | 212,50 | 215,00 | -1,01% | 217,00 |
| 05.06.2024 | 215,90 | 218,10 | 214,30 | 217,20 | 1,02% | 496,00 |
| 04.06.2024 | 211,40 | 215,00 | 206,80 | 215,00 | 1,32% | 1.082,00 |
| 03.06.2024 | 208,40 | 212,30 | 207,40 | 212,20 | 2,27% | 121,00 |
| 31.05.2024 | 203,80 | 207,50 | 202,40 | 207,50 | 2,57% | 690,00 |
| 30.05.2024 | 197,20 | 202,30 | 197,20 | 202,30 | 3,21% | 304,00 |
| 29.05.2024 | 200,40 | 201,90 | 194,30 | 196,00 | -1,63% | 448,00 |
| 28.05.2024 | 201,30 | 201,30 | 198,80 | 199,25 | -1,26% | 173,00 |
| 27.05.2024 | 200,10 | 201,80 | 199,95 | 201,80 | 0,80% | 441,00 |
| 24.05.2024 | 202,50 | 204,50 | 200,10 | 200,20 | -1,04% | 362,00 |
| 23.05.2024 | 208,10 | 209,10 | 201,20 | 202,30 | -2,97% | 1.286,00 |
| 22.05.2024 | 209,10 | 211,60 | 207,20 | 208,50 | 0,19% | 342,00 |
| 21.05.2024 | 213,30 | 214,00 | 208,00 | 208,10 | -2,44% | 464,00 |