120,375€
-1,73%
Echtzeit-Aktienkurs Biogen Inc.
Bid:
Ask:
Aktienkurse zur Biogen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 122,25 | 123,85 | 121,43 | 121,78 | -0,59% | - |
| 01.04.2025 | 127,15 | 127,40 | 122,50 | 122,50 | -3,31% | 743,00 |
| 31.03.2025 | 127,05 | 127,95 | 124,45 | 126,70 | -1,29% | 1.150,00 |
| 28.03.2025 | 129,50 | 130,30 | 128,35 | 128,35 | -1,27% | 79,00 |
| 27.03.2025 | 132,00 | 132,00 | 130,00 | 130,00 | 0,15% | 1,00 |
| 26.03.2025 | 129,80 | 129,80 | 129,80 | 129,80 | -0,23% | - |
| 25.03.2025 | 132,15 | 132,15 | 130,00 | 130,10 | -2,11% | 66,00 |
| 24.03.2025 | 130,55 | 133,00 | 130,55 | 132,90 | 1,80% | 141,00 |
| 21.03.2025 | 129,75 | 130,55 | 129,75 | 130,55 | -0,15% | 13,00 |
| 20.03.2025 | 130,50 | 131,25 | 130,25 | 130,75 | 0,08% | 93,00 |
| 19.03.2025 | 131,50 | 131,50 | 129,95 | 130,65 | -0,80% | 1.032,00 |
| 18.03.2025 | 132,25 | 132,25 | 131,70 | 131,70 | 1,62% | 1,00 |
| 17.03.2025 | 128,40 | 129,60 | 128,25 | 129,60 | 0,58% | 19,00 |
| 14.03.2025 | 129,00 | 129,00 | 128,00 | 128,85 | 0,00% | 52,00 |
| 13.03.2025 | 128,60 | 130,95 | 128,50 | 128,85 | -0,43% | 965,00 |
| 12.03.2025 | 131,25 | 132,70 | 128,50 | 129,40 | -1,03% | 1.822,00 |
| 11.03.2025 | 138,15 | 139,10 | 130,10 | 130,75 | -8,50% | 437,00 |
| 10.03.2025 | 138,50 | 144,20 | 137,55 | 142,90 | 1,82% | 310,00 |
| 07.03.2025 | 137,75 | 140,35 | 134,00 | 140,35 | 5,17% | 268,00 |
| 06.03.2025 | 131,85 | 133,45 | 131,25 | 133,45 | 0,91% | 105,00 |
| 05.03.2025 | 134,05 | 134,70 | 132,05 | 132,25 | -3,82% | 260,00 |
| 04.03.2025 | 134,20 | 140,00 | 133,55 | 137,50 | 1,78% | 201,00 |
| 03.03.2025 | 135,45 | 135,50 | 133,70 | 135,10 | 1,43% | 191,00 |
| 28.02.2025 | 134,40 | 135,80 | 133,20 | 133,20 | -1,84% | 98,00 |
| 27.02.2025 | 134,35 | 136,85 | 134,00 | 135,70 | 1,08% | 151,00 |
| 26.02.2025 | 135,75 | 137,75 | 134,25 | 134,25 | -1,47% | 380,00 |
| 25.02.2025 | 133,90 | 137,50 | 131,30 | 136,25 | 0,85% | 863,00 |
| 24.02.2025 | 134,10 | 137,35 | 134,00 | 135,10 | 1,66% | 341,00 |
| 21.02.2025 | 130,45 | 133,00 | 130,45 | 132,90 | 0,76% | 568,00 |
| 20.02.2025 | 131,90 | 132,10 | 130,55 | 131,90 | 1,15% | 54,00 |
| 19.02.2025 | 130,90 | 132,10 | 130,30 | 130,40 | -0,27% | 1.414,00 |
| 18.02.2025 | 131,75 | 133,80 | 130,75 | 130,75 | -1,51% | 172,00 |
| 17.02.2025 | 133,00 | 133,30 | 131,70 | 132,75 | 1,26% | 662,00 |
| 14.02.2025 | 131,70 | 135,60 | 130,45 | 131,10 | 0,61% | 3.198,00 |
| 13.02.2025 | 128,75 | 130,30 | 126,40 | 130,30 | 1,68% | 488,00 |
| 12.02.2025 | 136,00 | 142,85 | 125,00 | 128,15 | -5,91% | 1.909,00 |
| 11.02.2025 | 138,40 | 139,75 | 136,20 | 136,20 | 0,07% | 618,00 |
| 10.02.2025 | 138,60 | 138,60 | 136,10 | 136,10 | -0,77% | 273,00 |
| 07.02.2025 | 138,45 | 138,45 | 136,65 | 137,15 | -2,73% | 11,00 |
| 06.02.2025 | 141,45 | 142,05 | 141,00 | 141,00 | 3,03% | 31,00 |
| 05.02.2025 | 136,85 | 136,85 | 136,85 | 136,85 | -1,05% | 2,00 |
| 04.02.2025 | 138,15 | 138,30 | 136,55 | 138,30 | -0,58% | 701,00 |
| 03.02.2025 | 140,50 | 140,50 | 139,10 | 139,10 | -0,71% | 94,00 |
| 31.01.2025 | 140,10 | 142,10 | 138,10 | 140,10 | -0,25% | 956,00 |
| 30.01.2025 | 138,95 | 141,25 | 138,90 | 140,45 | -0,04% | 720,00 |
| 29.01.2025 | 140,00 | 140,50 | 140,00 | 140,50 | -0,04% | 33,00 |
| 28.01.2025 | 143,10 | 143,60 | 140,45 | 140,55 | -1,06% | 412,00 |
| 27.01.2025 | 138,90 | 142,05 | 136,95 | 142,05 | 3,50% | 430,00 |
| 24.01.2025 | 137,05 | 137,45 | 137,00 | 137,25 | 0,73% | 465,00 |
| 23.01.2025 | 137,75 | 139,00 | 136,25 | 136,25 | -0,40% | 249,00 |
| 22.01.2025 | 135,80 | 136,80 | 135,10 | 136,80 | 0,92% | 8,00 |
| 21.01.2025 | 135,70 | 135,90 | 135,15 | 135,55 | 1,04% | 660,00 |
| 20.01.2025 | 137,00 | 137,00 | 131,60 | 134,15 | -1,47% | 6.507,00 |
| 17.01.2025 | 137,45 | 139,35 | 135,85 | 136,15 | -0,98% | 2.150,00 |
| 16.01.2025 | 137,50 | 137,55 | 136,35 | 137,50 | -0,76% | 268,00 |
| 15.01.2025 | 139,35 | 139,55 | 138,55 | 138,55 | -2,77% | 159,00 |
| 14.01.2025 | 147,25 | 147,25 | 142,50 | 142,50 | -2,20% | 68,00 |
| 13.01.2025 | 144,80 | 145,70 | 144,00 | 145,70 | 0,62% | 110,00 |
| 10.01.2025 | 145,95 | 146,00 | 144,80 | 144,80 | -0,34% | 312,00 |
| 09.01.2025 | 146,00 | 146,00 | 145,30 | 145,30 | -1,59% | 85,00 |
| 08.01.2025 | 148,35 | 149,45 | 146,00 | 147,65 | 0,00% | 602,00 |
| 07.01.2025 | 147,40 | 148,50 | 147,40 | 147,65 | 0,44% | 157,00 |
| 06.01.2025 | 147,65 | 147,75 | 146,45 | 147,00 | -0,37% | 410,00 |
| 03.01.2025 | 147,30 | 147,55 | 146,00 | 147,55 | -1,30% | 114,00 |
| 02.01.2025 | 146,70 | 149,70 | 146,60 | 149,50 | 3,57% | 350,00 |
| 30.12.2024 | 144,85 | 145,45 | 144,35 | 144,35 | 0,45% | 181,00 |
| 27.12.2024 | 142,60 | 144,30 | 142,55 | 143,70 | 0,91% | 198,00 |
| 23.12.2024 | 141,50 | 142,90 | 140,70 | 142,40 | 0,92% | 7,00 |
| 20.12.2024 | 139,75 | 141,10 | 139,70 | 141,10 | -0,67% | 292,00 |
| 19.12.2024 | 141,85 | 142,05 | 140,00 | 142,05 | -1,39% | 83,00 |
| 18.12.2024 | 143,90 | 144,20 | 142,80 | 144,05 | -0,55% | 303,00 |
| 17.12.2024 | 143,60 | 145,40 | 142,80 | 144,85 | 0,28% | 692,00 |
| 16.12.2024 | 144,00 | 144,45 | 141,50 | 144,45 | -0,82% | 528,00 |
| 13.12.2024 | 148,10 | 148,10 | 144,10 | 145,65 | -2,51% | 453,00 |
| 12.12.2024 | 149,10 | 150,00 | 148,50 | 149,40 | 1,49% | 202,00 |
| 11.12.2024 | 148,60 | 148,85 | 147,05 | 147,20 | -1,47% | 267,00 |
| 10.12.2024 | 148,60 | 149,40 | 147,95 | 149,40 | -0,37% | 297,00 |
| 09.12.2024 | 148,75 | 151,00 | 147,40 | 149,95 | -0,17% | 535,00 |
| 06.12.2024 | 150,25 | 151,50 | 149,00 | 150,20 | -0,83% | 468,00 |
| 05.12.2024 | 153,05 | 153,05 | 151,45 | 151,45 | -0,03% | 94,00 |
| 04.12.2024 | 153,50 | 154,05 | 151,35 | 151,50 | -2,10% | 258,00 |
| 03.12.2024 | 156,70 | 156,70 | 153,75 | 154,75 | -0,80% | 657,00 |
| 02.12.2024 | 153,30 | 156,00 | 152,15 | 156,00 | 1,89% | 308,00 |
| 29.11.2024 | 151,85 | 153,10 | 150,35 | 153,10 | -0,13% | 112,00 |
| 28.11.2024 | 151,25 | 153,30 | 151,25 | 153,30 | 0,99% | 72,00 |
| 27.11.2024 | 149,55 | 152,00 | 149,55 | 151,80 | 1,50% | 243,00 |
| 26.11.2024 | 150,80 | 151,00 | 149,35 | 149,55 | -2,03% | 38,00 |
| 25.11.2024 | 152,40 | 152,70 | 150,85 | 152,65 | 0,16% | 269,00 |
| 22.11.2024 | 150,40 | 152,40 | 150,40 | 152,40 | 1,77% | 313,00 |
| 21.11.2024 | 148,50 | 149,75 | 147,65 | 149,75 | 2,08% | 298,00 |
| 20.11.2024 | 148,00 | 148,05 | 146,40 | 146,70 | -0,95% | 302,00 |
| 19.11.2024 | 148,90 | 150,00 | 148,10 | 148,10 | -1,37% | 488,00 |
| 18.11.2024 | 153,00 | 153,10 | 149,05 | 150,15 | -1,25% | 809,00 |
| 15.11.2024 | 158,20 | 159,95 | 152,05 | 152,05 | -7,85% | 2.966,00 |
| 14.11.2024 | 158,10 | 165,00 | 155,55 | 165,00 | 4,27% | 1.457,00 |
| 13.11.2024 | 158,35 | 158,55 | 157,85 | 158,25 | -1,00% | 78,00 |
| 12.11.2024 | 162,15 | 162,20 | 159,60 | 159,85 | -1,81% | 70,00 |
| 11.11.2024 | 161,35 | 163,30 | 161,35 | 162,80 | 1,43% | 150,00 |
| 08.11.2024 | 162,30 | 162,30 | 160,50 | 160,50 | -0,80% | 40,00 |
| 07.11.2024 | 162,60 | 162,75 | 161,80 | 161,80 | -0,77% | 33,00 |