134,425€
3,09%
Echtzeit-Aktienkurs Biogen Inc.
Bid:
Ask:
Aktienkurse zur Biogen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 130,05 | 134,25 | 130,05 | 134,10 | 2,84% | 778,00 |
| 20.02.2025 | 130,05 | 132,70 | 130,00 | 130,40 | -0,31% | 712,00 |
| 19.02.2025 | 131,45 | 132,50 | 129,60 | 130,80 | -0,08% | 3.151,00 |
| 18.02.2025 | 133,05 | 133,40 | 130,45 | 130,90 | -1,17% | 4.810,00 |
| 17.02.2025 | 133,05 | 133,75 | 131,00 | 132,45 | 1,34% | 2.205,00 |
| 14.02.2025 | 133,25 | 135,25 | 130,25 | 130,70 | -1,02% | 1.304,00 |
| 13.02.2025 | 128,25 | 133,00 | 127,05 | 132,05 | 3,12% | 1.707,00 |
| 12.02.2025 | 134,85 | 142,00 | 124,25 | 128,05 | -5,08% | 4.330,00 |
| 11.02.2025 | 137,25 | 139,90 | 134,65 | 134,90 | -2,46% | 1.789,00 |
| 10.02.2025 | 138,25 | 138,30 | 135,90 | 138,30 | 0,95% | 387,00 |
| 07.02.2025 | 138,05 | 138,25 | 135,65 | 137,00 | 0,15% | 550,00 |
| 06.02.2025 | 140,05 | 142,40 | 136,80 | 136,80 | -2,49% | 281,00 |
| 05.02.2025 | 135,55 | 140,80 | 135,15 | 140,30 | 1,78% | 660,00 |
| 04.02.2025 | 139,00 | 139,00 | 136,50 | 137,85 | -0,18% | 265,00 |
| 03.02.2025 | 139,75 | 140,25 | 138,10 | 138,10 | -1,99% | 151,00 |
| 31.01.2025 | 141,00 | 142,55 | 137,70 | 140,90 | 0,07% | 364,00 |
| 30.01.2025 | 138,55 | 141,80 | 137,95 | 140,80 | 1,51% | 515,00 |
| 29.01.2025 | 139,35 | 140,65 | 137,80 | 138,70 | -0,72% | 268,00 |
| 28.01.2025 | 143,15 | 143,55 | 139,70 | 139,70 | -1,62% | 1.150,00 |
| 27.01.2025 | 137,55 | 142,00 | 137,40 | 142,00 | 2,38% | 712,00 |
| 24.01.2025 | 136,75 | 138,70 | 135,60 | 138,70 | 1,31% | 678,00 |
| 23.01.2025 | 136,65 | 139,30 | 135,80 | 136,90 | -0,22% | 3.202,00 |
| 22.01.2025 | 135,95 | 137,55 | 134,75 | 137,20 | 1,55% | 623,00 |
| 21.01.2025 | 135,15 | 136,95 | 133,55 | 135,10 | 0,22% | 874,00 |
| 20.01.2025 | 135,75 | 137,50 | 131,20 | 134,80 | -1,32% | 2.482,00 |
| 17.01.2025 | 137,95 | 139,40 | 136,10 | 136,60 | -0,94% | 1.402,00 |
| 16.01.2025 | 137,30 | 137,95 | 136,30 | 137,90 | 0,66% | 981,00 |
| 15.01.2025 | 139,00 | 141,45 | 137,00 | 137,00 | -1,15% | 371,00 |
| 14.01.2025 | 147,40 | 147,40 | 138,60 | 138,60 | -5,13% | 843,00 |
| 13.01.2025 | 145,05 | 146,35 | 144,50 | 146,10 | 0,79% | 407,00 |
| 10.01.2025 | 146,10 | 146,15 | 144,40 | 144,95 | -0,17% | 569,00 |
| 09.01.2025 | 145,45 | 146,60 | 145,20 | 145,20 | -0,58% | 120,00 |
| 08.01.2025 | 147,85 | 149,25 | 145,65 | 146,05 | -1,45% | 343,00 |
| 07.01.2025 | 147,45 | 150,20 | 146,65 | 148,20 | 0,51% | 275,00 |
| 06.01.2025 | 148,75 | 148,75 | 146,55 | 147,45 | -0,57% | 1.087,00 |
| 03.01.2025 | 146,05 | 148,50 | 145,45 | 148,30 | 1,26% | 295,00 |
| 02.01.2025 | 147,25 | 149,50 | 146,45 | 146,45 | 1,07% | 326,00 |
| 30.12.2024 | 146,05 | 146,10 | 143,70 | 144,90 | -0,07% | 435,00 |
| 27.12.2024 | 143,35 | 145,00 | 143,00 | 145,00 | 0,83% | 417,00 |
| 23.12.2024 | 140,25 | 143,80 | 139,80 | 143,80 | 2,86% | 389,00 |
| 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 |