179,890€
0,64%
Echtzeit-Aktienkurs Biogen
Bid:
Ask:
Aktienkurse zur Biogen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 180,20 | 180,34 | 176,98 | 178,40 | -0,19% | 194,00 |
| 06.08.2026 | 177,92 | 179,78 | 177,92 | 178,74 | -1,00% | 99,00 |
| 05.08.2026 | 181,76 | 181,76 | 178,84 | 180,54 | 0,20% | 244,00 |
| 04.08.2026 | 174,04 | 180,48 | 174,04 | 180,18 | 3,04% | 723,00 |
| 03.08.2026 | 178,06 | 178,16 | 173,60 | 174,86 | -0,99% | 176,00 |
| 31.07.2026 | 182,70 | 182,70 | 176,60 | 176,60 | -1,57% | 245,00 |
| 30.07.2026 | 182,30 | 182,30 | 176,76 | 179,42 | -1,62% | 682,00 |
| 29.07.2026 | 182,10 | 190,00 | 180,80 | 182,38 | 0,02% | 379,00 |
| 28.07.2026 | 176,40 | 182,34 | 176,40 | 182,34 | 2,77% | 117,00 |
| 27.07.2026 | 179,44 | 179,44 | 177,42 | 177,42 | -0,46% | 191,00 |
| 24.07.2026 | 177,14 | 178,26 | 175,32 | 178,24 | 0,39% | 130,00 |
| 23.07.2026 | 173,60 | 177,84 | 172,22 | 177,54 | 0,99% | 33,00 |
| 22.07.2026 | 176,36 | 177,64 | 173,00 | 175,80 | -1,02% | 5.570,00 |
| 21.07.2026 | 174,26 | 177,62 | 173,86 | 177,62 | -0,43% | 301,00 |
| 20.07.2026 | 179,28 | 182,16 | 177,44 | 178,38 | 0,03% | 283,00 |
| 17.07.2026 | 180,08 | 187,74 | 178,32 | 178,32 | -2,08% | 653,00 |
| 16.07.2026 | 170,78 | 182,10 | 168,98 | 182,10 | 5,59% | 1.518,00 |
| 15.07.2026 | 169,68 | 172,46 | 165,84 | 172,46 | 2,05% | 1.206,00 |
| 14.07.2026 | 185,22 | 185,22 | 165,56 | 169,00 | -8,39% | 1.431,00 |
| 13.07.2026 | 173,96 | 184,50 | 172,70 | 184,48 | 5,51% | 1.259,00 |
| 10.07.2026 | 172,68 | 174,84 | 171,46 | 174,84 | 0,33% | 254,00 |
| 09.07.2026 | 176,66 | 176,66 | 172,30 | 174,26 | -0,06% | 269,00 |
| 08.07.2026 | 179,20 | 181,46 | 174,36 | 174,36 | -3,50% | 220,00 |
| 07.07.2026 | 182,62 | 185,54 | 180,60 | 180,68 | -1,80% | 278,00 |
| 06.07.2026 | 190,76 | 191,92 | 183,54 | 184,00 | -2,38% | 399,00 |
| 03.07.2026 | 188,86 | 189,86 | 187,82 | 188,48 | -0,05% | 419,00 |
| 02.07.2026 | 183,36 | 191,00 | 181,72 | 188,58 | 2,31% | 294,00 |
| 01.07.2026 | 190,12 | 190,22 | 184,32 | 184,32 | -2,73% | 253,00 |
| 30.06.2026 | 189,62 | 191,16 | 187,54 | 189,50 | -0,12% | 320,00 |
| 29.06.2026 | 189,52 | 192,50 | 187,34 | 189,72 | -0,15% | 901,00 |
| 26.06.2026 | 176,82 | 190,00 | 175,68 | 190,00 | 6,24% | 1.591,00 |
| 25.06.2026 | 176,98 | 181,40 | 176,64 | 178,84 | 0,55% | 1.286,00 |
| 24.06.2026 | 173,54 | 177,86 | 173,54 | 177,86 | 0,79% | 170,00 |
| 23.06.2026 | 173,82 | 177,00 | 172,08 | 176,46 | 0,90% | 497,00 |
| 22.06.2026 | 172,54 | 174,88 | 170,50 | 174,88 | 2,48% | 184,00 |
| 19.06.2026 | 170,64 | 171,46 | 170,64 | 170,64 | -0,01% | 69,00 |
| 18.06.2026 | 174,26 | 174,90 | 169,50 | 170,66 | -1,84% | 164,00 |
| 17.06.2026 | 168,16 | 173,86 | 168,16 | 173,86 | 3,49% | 190,00 |
| 16.06.2026 | 170,52 | 171,62 | 168,00 | 168,00 | -1,55% | 93,00 |
| 15.06.2026 | 174,72 | 175,06 | 170,00 | 170,64 | -1,69% | 904,00 |
| 12.06.2026 | 173,38 | 175,00 | 173,06 | 173,58 | 0,90% | 387,00 |
| 11.06.2026 | 169,90 | 173,10 | 168,72 | 172,04 | 0,94% | 332,00 |
| 10.06.2026 | 170,92 | 172,92 | 170,36 | 170,44 | -0,63% | 147,00 |
| 09.06.2026 | 166,60 | 171,52 | 166,08 | 171,52 | 2,81% | 1.038,00 |
| 08.06.2026 | 168,60 | 172,76 | 166,84 | 166,84 | -2,75% | 98,00 |
| 05.06.2026 | 167,46 | 173,36 | 167,08 | 171,56 | 0,78% | 521,00 |
| 04.06.2026 | 167,64 | 171,96 | 166,86 | 170,24 | 0,76% | 469,00 |
| 03.06.2026 | 161,84 | 168,96 | 159,76 | 168,96 | 3,90% | 419,00 |
| 02.06.2026 | 165,72 | 165,72 | 160,00 | 162,62 | -1,38% | 462,00 |
| 01.06.2026 | 167,90 | 169,30 | 164,90 | 164,90 | -2,03% | 116,00 |
| 29.05.2026 | 169,54 | 169,54 | 167,82 | 168,32 | -1,06% | 95,00 |
| 28.05.2026 | 170,10 | 171,40 | 170,10 | 170,12 | -0,20% | 115,00 |
| 27.05.2026 | 165,00 | 171,04 | 164,62 | 170,46 | 1,46% | 235,00 |
| 26.05.2026 | 165,50 | 168,04 | 165,38 | 168,00 | 0,33% | 95,00 |
| 25.05.2026 | 166,84 | 167,48 | 165,70 | 167,44 | 0,48% | 278,00 |
| 22.05.2026 | 161,62 | 166,76 | 160,22 | 166,64 | 2,31% | 417,00 |
| 21.05.2026 | 162,26 | 163,44 | 161,08 | 162,88 | 0,58% | 48,00 |
| 20.05.2026 | 163,62 | 166,62 | 161,00 | 161,94 | -1,71% | 404,00 |
| 19.05.2026 | 165,20 | 165,20 | 164,00 | 164,76 | -0,31% | 23,00 |
| 18.05.2026 | 164,66 | 165,28 | 164,58 | 165,28 | -0,29% | 520,00 |
| 15.05.2026 | 163,88 | 166,00 | 162,40 | 165,76 | 0,16% | 768,00 |
| 14.05.2026 | 174,98 | 189,86 | 164,20 | 165,50 | -5,44% | 2.808,00 |
| 13.05.2026 | 170,00 | 175,02 | 169,38 | 175,02 | 1,76% | 329,00 |
| 12.05.2026 | 168,72 | 172,00 | 165,12 | 172,00 | 2,33% | 800,00 |
| 11.05.2026 | 163,74 | 168,86 | 162,50 | 168,08 | 2,38% | 819,00 |
| 08.05.2026 | 164,36 | 167,16 | 161,54 | 164,18 | 1,13% | 25,00 |
| 07.05.2026 | 163,78 | 163,78 | 162,34 | 162,34 | 0,66% | 2,00 |
| 06.05.2026 | 161,40 | 161,74 | 161,00 | 161,28 | 0,25% | 136,00 |
| 05.05.2026 | 160,88 | 160,88 | 160,88 | 160,88 | 0,56% | 50,00 |
| 04.05.2026 | 162,80 | 162,80 | 158,96 | 159,98 | -1,81% | 20,00 |
| 30.04.2026 | 166,49 | 166,88 | 162,19 | 162,93 | 3,86% | - |
| 29.04.2026 | 155,60 | 156,88 | 149,52 | 156,88 | -0,05% | 295,00 |
| 28.04.2026 | 154,00 | 157,30 | 154,00 | 156,96 | 0,67% | 228,00 |
| 27.04.2026 | 154,94 | 155,92 | 154,94 | 155,92 | -0,70% | 1,00 |
| 24.04.2026 | 159,50 | 160,50 | 157,02 | 157,02 | -2,34% | 121,00 |
| 23.04.2026 | 163,52 | 164,54 | 160,20 | 160,78 | -1,00% | 379,00 |
| 22.04.2026 | 161,74 | 162,78 | 161,40 | 162,40 | 2,27% | 233,00 |
| 21.04.2026 | 156,20 | 158,80 | 155,58 | 158,80 | 2,58% | 39,00 |
| 20.04.2026 | 146,44 | 154,80 | 146,44 | 154,80 | 2,84% | 288,00 |
| 17.04.2026 | 150,52 | 150,52 | 150,52 | 150,52 | 0,19% | - |
| 16.04.2026 | 152,28 | 152,44 | 150,00 | 150,24 | -0,92% | 303,00 |
| 15.04.2026 | 153,06 | 153,06 | 151,18 | 151,64 | -1,13% | 11,00 |
| 14.04.2026 | 152,58 | 153,60 | 152,58 | 153,38 | 3,59% | 31,00 |
| 13.04.2026 | 147,10 | 149,44 | 146,02 | 148,06 | 0,00% | 213,00 |
| 10.04.2026 | 149,54 | 149,54 | 148,06 | 148,06 | -2,06% | 466,00 |
| 09.04.2026 | 150,42 | 151,18 | 150,34 | 151,18 | -0,33% | 18,00 |
| 08.04.2026 | 151,08 | 151,68 | 151,08 | 151,68 | 1,89% | 43,00 |
| 07.04.2026 | 150,66 | 150,66 | 147,26 | 148,86 | -3,68% | 133,00 |
| 02.04.2026 | 159,20 | 159,20 | 154,20 | 154,55 | -1,84% | 748,00 |
| 01.04.2026 | 160,45 | 160,45 | 156,50 | 157,45 | 1,88% | 315,00 |
| 31.03.2026 | 157,85 | 157,85 | 150,65 | 154,55 | -5,82% | 388,00 |
| 30.03.2026 | 158,70 | 164,10 | 158,45 | 164,10 | 1,08% | 135,00 |
| 27.03.2026 | 164,55 | 164,85 | 162,35 | 162,35 | -1,90% | 71,00 |
| 26.03.2026 | 165,10 | 165,50 | 164,65 | 165,50 | 1,44% | 67,00 |
| 25.03.2026 | 160,30 | 163,40 | 160,30 | 163,15 | 2,71% | 5,00 |
| 24.03.2026 | 158,70 | 159,15 | 156,65 | 158,85 | 0,25% | 485,00 |
| 23.03.2026 | 155,20 | 159,35 | 150,55 | 158,45 | 0,44% | 2.654,00 |
| 20.03.2026 | 157,75 | 157,75 | 157,75 | 157,75 | -0,25% | - |
| 19.03.2026 | 157,65 | 158,85 | 157,10 | 158,15 | -0,32% | 148,00 |
| 18.03.2026 | 155,20 | 161,00 | 155,20 | 158,65 | -0,35% | 107,00 |