140,425€
-1,56%
Echtzeit-Aktienkurs Biogen Inc.
Bid:
Ask:
Aktienkurse zur Biogen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 141,45 | 141,45 | 139,80 | 139,80 | -2,00% | 718,00 |
| 19.12.2024 | 140,75 | 142,65 | 139,55 | 142,65 | 0,11% | 1.044,00 |
| 18.12.2024 | 143,95 | 144,20 | 142,50 | 142,50 | -1,08% | 167,00 |
| 17.12.2024 | 142,60 | 146,50 | 142,55 | 144,05 | 0,66% | 493,00 |
| 16.12.2024 | 143,30 | 144,50 | 141,00 | 143,10 | -0,52% | 2.327,00 |
| 13.12.2024 | 148,20 | 149,15 | 143,50 | 143,85 | -3,20% | 915,00 |
| 12.12.2024 | 149,15 | 149,90 | 148,10 | 148,60 | -0,83% | 522,00 |
| 11.12.2024 | 148,05 | 150,00 | 146,55 | 149,85 | 1,05% | 452,00 |
| 10.12.2024 | 148,05 | 149,35 | 147,60 | 148,30 | -0,47% | 626,00 |
| 09.12.2024 | 149,25 | 151,00 | 147,15 | 149,00 | -1,55% | 2.246,00 |
| 06.12.2024 | 151,25 | 151,40 | 148,50 | 151,35 | 0,63% | 1.105,00 |
| 05.12.2024 | 153,30 | 154,35 | 150,00 | 150,40 | -1,51% | 2.168,00 |
| 04.12.2024 | 153,85 | 154,20 | 151,50 | 152,70 | -1,00% | 791,00 |
| 03.12.2024 | 155,90 | 157,10 | 153,75 | 154,25 | -1,97% | 608,00 |
| 02.12.2024 | 152,75 | 157,40 | 152,65 | 157,35 | 2,98% | 1.053,00 |
| 29.11.2024 | 152,90 | 153,00 | 150,45 | 152,80 | -0,29% | 918,00 |
| 28.11.2024 | 152,40 | 153,50 | 152,30 | 153,25 | 1,02% | 235,00 |
| 27.11.2024 | 150,90 | 152,50 | 149,00 | 151,70 | 0,90% | 884,00 |
| 26.11.2024 | 150,75 | 152,60 | 149,05 | 150,35 | -0,89% | 891,00 |
| 25.11.2024 | 153,00 | 155,00 | 150,80 | 151,70 | -0,13% | 1.396,00 |
| 22.11.2024 | 151,45 | 153,65 | 150,00 | 151,90 | 1,40% | 1.222,00 |
| 21.11.2024 | 147,20 | 150,43 | 147,00 | 149,80 | 1,28% | - |
| 20.11.2024 | 147,60 | 148,45 | 145,95 | 147,90 | 0,72% | 1.181,00 |
| 19.11.2024 | 148,95 | 149,95 | 146,85 | 146,85 | -1,48% | 850,00 |
| 18.11.2024 | 153,00 | 153,25 | 148,80 | 149,05 | -2,04% | 2.714,00 |
| 15.11.2024 | 157,50 | 161,35 | 151,60 | 152,15 | -3,03% | 7.513,00 |
| 14.11.2024 | 156,45 | 165,80 | 155,05 | 156,90 | -0,32% | 2.870,00 |
| 13.11.2024 | 158,95 | 159,05 | 157,40 | 157,40 | -0,69% | 165,00 |
| 12.11.2024 | 161,30 | 163,50 | 158,20 | 158,50 | -1,58% | 881,00 |
| 11.11.2024 | 162,30 | 162,95 | 161,05 | 161,05 | 0,31% | 458,00 |
| 08.11.2024 | 162,15 | 163,05 | 160,15 | 160,55 | -0,28% | 1.086,00 |
| 07.11.2024 | 162,85 | 164,05 | 161,00 | 161,00 | -0,89% | 314,00 |
| 06.11.2024 | 165,85 | 168,65 | 162,45 | 162,45 | 0,65% | 732,00 |
| 05.11.2024 | 160,15 | 161,40 | 156,85 | 161,40 | 0,62% | 271,00 |
| 04.11.2024 | 160,20 | 162,00 | 156,80 | 160,40 | 0,25% | 2.895,00 |
| 01.11.2024 | 159,60 | 161,70 | 159,60 | 160,00 | 0,44% | 1.740,00 |
| 31.10.2024 | 165,40 | 166,50 | 159,30 | 159,30 | -4,55% | 1.163,00 |
| 30.10.2024 | 172,75 | 173,45 | 164,45 | 166,90 | -1,91% | 1.088,00 |
| 29.10.2024 | 171,75 | 172,55 | 169,80 | 170,15 | -0,50% | 205,00 |
| 28.10.2024 | 169,45 | 171,00 | 168,55 | 171,00 | 1,69% | 353,00 |
| 25.10.2024 | 170,45 | 172,00 | 168,15 | 168,15 | -1,03% | 384,00 |
| 24.10.2024 | 169,50 | 170,90 | 169,05 | 169,90 | -0,06% | 444,00 |
| 23.10.2024 | 172,95 | 173,45 | 170,00 | 170,00 | -1,36% | 212,00 |
| 22.10.2024 | 170,05 | 172,35 | 169,35 | 172,35 | 0,35% | 220,00 |
| 21.10.2024 | 175,50 | 176,35 | 171,75 | 171,75 | -1,83% | 215,00 |
| 18.10.2024 | 174,45 | 175,80 | 173,90 | 174,95 | 0,11% | 320,00 |
| 17.10.2024 | 176,35 | 177,35 | 173,60 | 174,75 | 0,32% | 610,00 |
| 16.10.2024 | 175,70 | 175,70 | 174,20 | 174,20 | -1,46% | 200,00 |
| 15.10.2024 | 175,80 | 178,13 | 174,75 | 176,77 | 0,50% | - |
| 14.10.2024 | 173,00 | 175,90 | 171,65 | 175,90 | 2,54% | 189,00 |
| 11.10.2024 | 171,75 | 172,90 | 171,20 | 171,55 | -0,26% | 296,00 |
| 10.10.2024 | 170,20 | 172,50 | 168,90 | 172,00 | 1,78% | 301,00 |
| 09.10.2024 | 166,60 | 169,45 | 166,40 | 169,00 | 1,75% | 583,00 |
| 08.10.2024 | 166,30 | 167,50 | 165,90 | 166,10 | -0,09% | 413,00 |
| 07.10.2024 | 168,50 | 169,70 | 166,25 | 166,25 | -1,57% | 552,00 |
| 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 |