194,475€
-9,08%
Echtzeit-Aktienkurs Biogen
Bid:
Ask:
Aktienkurse zur Biogen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.05.2024 | 211,30 | 213,30 | 211,30 | 213,30 | 0,76% | 87,00 |
| 17.05.2024 | 211,20 | 212,40 | 209,10 | 211,70 | 0,28% | 167,00 |
| 16.05.2024 | 217,10 | 219,20 | 210,10 | 211,10 | -2,58% | 590,00 |
| 15.05.2024 | 210,40 | 217,40 | 208,70 | 216,70 | 4,64% | 884,00 |
| 14.05.2024 | 209,70 | 209,90 | 206,10 | 207,10 | 0,10% | 300,00 |
| 13.05.2024 | 205,20 | 207,00 | 205,10 | 206,90 | 0,29% | 20,00 |
| 10.05.2024 | 206,10 | 207,70 | 203,20 | 206,30 | 0,59% | 933,00 |
| 09.05.2024 | 203,50 | 205,10 | 203,50 | 205,10 | 0,05% | 83,00 |
| 08.05.2024 | 204,60 | 205,00 | 201,70 | 205,00 | 0,89% | 363,00 |
| 07.05.2024 | 206,30 | 209,10 | 201,20 | 203,20 | -1,41% | 551,00 |
| 06.05.2024 | 201,30 | 206,10 | 201,30 | 206,10 | 2,64% | 1.183,00 |
| 03.05.2024 | 200,10 | 200,80 | 198,00 | 200,80 | 0,65% | 780,00 |
| 02.05.2024 | 202,30 | 204,30 | 199,50 | 199,50 | -1,82% | 589,00 |
| 30.04.2024 | 202,10 | 203,20 | 201,60 | 203,20 | 1,35% | 112,00 |
| 29.04.2024 | 194,35 | 204,00 | 194,00 | 200,50 | 2,85% | 2.386,00 |
| 26.04.2024 | 190,50 | 196,10 | 188,85 | 194,95 | 3,15% | 632,00 |
| 25.04.2024 | 188,20 | 191,35 | 185,10 | 189,00 | 1,07% | 435,00 |
| 24.04.2024 | 180,95 | 193,30 | 180,95 | 187,00 | 3,43% | 945,00 |
| 23.04.2024 | 181,30 | 183,10 | 180,80 | 180,80 | -0,85% | 151,00 |
| 22.04.2024 | 182,05 | 185,00 | 181,75 | 182,35 | 1,19% | 207,00 |
| 19.04.2024 | 178,90 | 180,20 | 177,55 | 180,20 | 0,67% | 206,00 |
| 18.04.2024 | 180,05 | 181,00 | 178,50 | 179,00 | -0,75% | 834,00 |
| 17.04.2024 | 185,05 | 185,50 | 180,35 | 180,35 | -2,33% | 1.316,00 |
| 16.04.2024 | 185,05 | 186,15 | 184,00 | 184,65 | -0,35% | 302,00 |
| 15.04.2024 | 187,30 | 189,70 | 185,30 | 185,30 | -0,67% | 712,00 |
| 12.04.2024 | 190,75 | 194,55 | 186,35 | 186,55 | -0,98% | 1.117,00 |
| 11.04.2024 | 188,00 | 188,95 | 187,00 | 188,40 | 0,43% | 227,00 |
| 10.04.2024 | 191,15 | 191,20 | 186,85 | 187,60 | -1,99% | 371,00 |
| 09.04.2024 | 189,60 | 192,65 | 188,90 | 191,40 | 1,14% | 254,00 |
| 08.04.2024 | 187,35 | 189,25 | 187,35 | 189,25 | 0,61% | 560,00 |
| 05.04.2024 | 189,10 | 190,05 | 187,30 | 188,10 | -1,00% | 335,00 |
| 04.04.2024 | 191,35 | 192,70 | 189,90 | 190,00 | 0,03% | 3.312,00 |
| 03.04.2024 | 193,20 | 193,45 | 189,95 | 189,95 | -1,96% | 3.451,00 |
| 02.04.2024 | 200,90 | 201,10 | 193,05 | 193,75 | -2,93% | 535,00 |
| 28.03.2024 | 200,00 | 201,40 | 199,50 | 199,60 | 0,30% | 286,00 |
| 27.03.2024 | 195,80 | 199,00 | 195,80 | 199,00 | 1,17% | 2.951,00 |
| 26.03.2024 | 200,80 | 201,00 | 195,00 | 196,70 | -1,85% | 3.544,00 |
| 25.03.2024 | 201,00 | 202,20 | 199,50 | 200,40 | 0,00% | 589,00 |
| 22.03.2024 | 203,60 | 204,60 | 199,50 | 200,40 | -1,28% | 837,00 |
| 21.03.2024 | 202,80 | 204,00 | 200,20 | 203,00 | 1,50% | 1.159,00 |
| 20.03.2024 | 201,20 | 202,00 | 200,00 | 200,00 | -0,60% | 730,00 |
| 19.03.2024 | 201,80 | 202,60 | 199,00 | 201,20 | -0,20% | 1.402,00 |
| 18.03.2024 | 201,80 | 203,00 | 200,40 | 201,60 | 0,60% | 723,00 |
| 15.03.2024 | 203,20 | 204,00 | 199,60 | 200,40 | -0,30% | 276,00 |
| 14.03.2024 | 207,40 | 208,20 | 201,00 | 201,00 | -3,09% | 315,00 |
| 13.03.2024 | 208,80 | 208,80 | 207,40 | 207,40 | -0,10% | 265,00 |
| 12.03.2024 | 210,60 | 211,40 | 207,60 | 207,60 | -1,61% | 581,00 |
| 11.03.2024 | 203,20 | 211,20 | 202,40 | 211,00 | 2,83% | 626,00 |
| 08.03.2024 | 199,50 | 208,80 | 199,50 | 205,20 | 2,29% | 525,00 |
| 07.03.2024 | 199,90 | 202,20 | 198,30 | 200,60 | 0,50% | 359,00 |
| 06.03.2024 | 201,00 | 201,20 | 199,60 | 199,60 | -0,20% | 138,00 |