660,100€
0,70%
Echtzeit-Aktienkurs Regeneron Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Regeneron Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 656,30 | 670,20 | 651,60 | 665,00 | 1,45% | 8,00 |
| 11.02.2026 | 634,80 | 657,60 | 630,30 | 655,50 | 2,61% | 14,00 |
| 10.02.2026 | 653,40 | 656,50 | 637,70 | 638,80 | -2,13% | 10,00 |
| 09.02.2026 | 664,90 | 666,90 | 651,00 | 652,70 | -1,73% | 24,00 |
| 06.02.2026 | 650,80 | 665,80 | 641,90 | 664,20 | 1,98% | 2,00 |
| 05.02.2026 | 656,50 | 668,20 | 644,80 | 651,30 | -0,97% | 5,00 |
| 04.02.2026 | 642,20 | 660,10 | 642,00 | 657,70 | 1,67% | 3,00 |
| 03.02.2026 | 640,40 | 655,90 | 628,70 | 646,90 | 0,84% | 51,00 |
| 02.02.2026 | 620,40 | 646,50 | 615,30 | 641,50 | 2,87% | 10,00 |
| 30.01.2026 | 629,20 | 647,40 | 606,60 | 623,60 | -0,56% | 37,00 |
| 29.01.2026 | 628,40 | 632,90 | 621,10 | 627,10 | -0,18% | 1,00 |
| 28.01.2026 | 635,70 | 644,50 | 627,40 | 628,20 | -1,66% | 17,00 |
| 27.01.2026 | 643,80 | 648,80 | 634,90 | 638,80 | -0,68% | 6,00 |
| 26.01.2026 | 635,60 | 643,90 | 627,50 | 643,20 | 1,20% | 29,00 |
| 23.01.2026 | 642,00 | 648,20 | 633,60 | 635,60 | -0,95% | - |
| 22.01.2026 | 642,90 | 652,10 | 638,30 | 641,70 | 0,79% | 19,00 |
| 21.01.2026 | 626,00 | 638,70 | 624,80 | 636,70 | 1,56% | 3,00 |
| 20.01.2026 | 625,80 | 629,10 | 613,90 | 626,90 | 0,10% | 33,00 |
| 19.01.2026 | 631,70 | 632,30 | 625,00 | 626,30 | -0,87% | - |
| 16.01.2026 | 639,90 | 643,30 | 629,90 | 631,80 | -1,28% | 49,00 |
| 15.01.2026 | 649,70 | 651,50 | 638,10 | 640,00 | -1,28% | 40,00 |
| 14.01.2026 | 649,80 | 657,30 | 646,70 | 648,30 | -0,43% | 3,00 |
| 13.01.2026 | 657,30 | 659,50 | 638,90 | 651,10 | -1,42% | 46,00 |
| 12.01.2026 | 679,90 | 697,30 | 655,90 | 660,50 | -3,15% | 45,00 |
| 09.01.2026 | 690,50 | 705,20 | 679,80 | 682,00 | -1,76% | - |
| 08.01.2026 | 693,70 | 700,80 | 686,30 | 694,20 | 0,25% | 90,00 |
| 07.01.2026 | 663,30 | 696,20 | 662,20 | 692,50 | 4,77% | 135,00 |
| 06.01.2026 | 648,40 | 672,30 | 648,00 | 661,00 | 1,52% | 35,00 |
| 05.01.2026 | 661,40 | 665,20 | 644,30 | 651,10 | -1,62% | 6,00 |
| 02.01.2026 | 660,00 | 664,10 | 653,50 | 661,80 | -0,18% | 5,00 |
| 30.12.2025 | 660,00 | 664,30 | 659,80 | 663,00 | -0,03% | 1,00 |
| 29.12.2025 | 668,00 | 668,50 | 659,10 | 663,20 | -0,30% | 40,00 |
| 23.12.2025 | 660,40 | 673,00 | 657,00 | 665,20 | 0,32% | 3,00 |
| 22.12.2025 | 658,50 | 666,80 | 650,20 | 663,10 | 1,83% | 37,00 |
| 19.12.2025 | 634,80 | 657,10 | 634,60 | 651,20 | 2,10% | 3,00 |
| 18.12.2025 | 638,10 | 642,40 | 630,00 | 637,80 | -0,17% | 3,00 |
| 17.12.2025 | 636,50 | 639,80 | 632,90 | 638,90 | 0,85% | 42,00 |
| 16.12.2025 | 643,30 | 649,00 | 625,40 | 633,50 | -1,20% | 10,00 |
| 15.12.2025 | 634,80 | 644,30 | 621,50 | 641,20 | 1,63% | 5,00 |
| 12.12.2025 | 637,10 | 641,80 | 625,10 | 630,90 | -0,43% | 6,00 |
| 11.12.2025 | 621,60 | 641,50 | 613,90 | 633,60 | 1,88% | 262,00 |
| 10.12.2025 | 595,80 | 621,90 | 592,90 | 621,90 | 3,32% | 62,00 |
| 09.12.2025 | 603,80 | 610,90 | 598,40 | 601,90 | -0,33% | 4,00 |
| 08.12.2025 | 618,60 | 621,60 | 603,60 | 603,90 | -2,14% | 28,00 |
| 05.12.2025 | 620,40 | 631,40 | 616,60 | 617,10 | -0,44% | 24,00 |
| 04.12.2025 | 621,20 | 628,90 | 616,90 | 619,80 | 0,15% | 1,00 |
| 03.12.2025 | 646,00 | 646,00 | 617,30 | 618,90 | -3,18% | 313,00 |
| 02.12.2025 | 649,20 | 649,20 | 629,60 | 639,20 | -1,19% | 22,00 |
| 01.12.2025 | 672,70 | 677,00 | 645,40 | 646,90 | -3,72% | 98,00 |
| 28.11.2025 | 676,60 | 681,30 | 671,80 | 671,90 | -0,61% | 130,00 |
| 27.11.2025 | 678,30 | 678,30 | 674,10 | 676,00 | -0,27% | 1,00 |
| 26.11.2025 | 682,90 | 687,80 | 671,60 | 677,80 | -0,50% | 25,00 |
| 25.11.2025 | 664,00 | 681,20 | 658,90 | 681,20 | 2,75% | 14,00 |
| 24.11.2025 | 658,30 | 673,60 | 656,00 | 663,00 | 0,39% | 614,00 |
| 21.11.2025 | 636,20 | 662,20 | 632,00 | 660,40 | 2,61% | 81,00 |
| 20.11.2025 | 640,90 | 652,60 | 626,50 | 643,60 | 5,25% | 113,00 |
| 19.11.2025 | 622,70 | 633,60 | 610,20 | 611,50 | -2,50% | 42,00 |
| 18.11.2025 | 608,60 | 627,80 | 602,90 | 627,20 | 2,95% | 206,00 |
| 17.11.2025 | 596,60 | 613,70 | 596,60 | 609,20 | 1,72% | 84,00 |
| 14.11.2025 | 598,20 | 603,60 | 587,00 | 598,90 | 0,02% | 35,00 |
| 13.11.2025 | 588,40 | 611,80 | 586,40 | 598,80 | 0,91% | 300,00 |
| 12.11.2025 | 580,40 | 596,30 | 580,40 | 593,40 | 2,12% | 145,00 |
| 11.11.2025 | 567,10 | 583,20 | 561,60 | 581,10 | 2,54% | 4,00 |
| 10.11.2025 | 565,90 | 575,70 | 565,00 | 566,70 | 0,02% | 37,00 |
| 07.11.2025 | 560,60 | 566,70 | 553,70 | 566,60 | 0,66% | 41,00 |
| 06.11.2025 | 560,80 | 569,50 | 554,30 | 562,90 | 0,02% | 70,00 |
| 05.11.2025 | 549,40 | 563,20 | 546,20 | 562,80 | 2,57% | 1,00 |
| 04.11.2025 | 555,90 | 562,60 | 546,40 | 548,70 | -1,26% | 10,00 |
| 03.11.2025 | 562,60 | 571,20 | 545,30 | 555,70 | -1,77% | 33,00 |
| 31.10.2025 | 558,90 | 572,10 | 558,90 | 565,70 | -0,19% | 76,00 |
| 30.10.2025 | 566,20 | 573,50 | 557,90 | 566,80 | 0,62% | 48,00 |
| 29.10.2025 | 562,20 | 566,80 | 547,80 | 563,30 | 0,70% | 8,00 |
| 28.10.2025 | 504,90 | 564,90 | 502,40 | 559,40 | 10,79% | 505,00 |
| 27.10.2025 | 498,70 | 505,80 | 494,85 | 504,90 | 1,41% | 13,00 |
| 24.10.2025 | 495,30 | 500,90 | 495,30 | 497,90 | 0,62% | 17,00 |
| 23.10.2025 | 504,00 | 505,40 | 493,20 | 494,85 | -1,80% | 26,00 |
| 22.10.2025 | 501,30 | 506,80 | 494,60 | 503,90 | 1,00% | 2,00 |
| 21.10.2025 | 494,95 | 502,00 | 493,00 | 498,90 | 0,75% | - |
| 20.10.2025 | 495,80 | 500,05 | 493,10 | 495,20 | -0,03% | 103,00 |
| 17.10.2025 | 488,25 | 496,35 | 480,60 | 495,35 | 2,11% | 46,00 |
| 16.10.2025 | 494,50 | 505,10 | 483,10 | 485,10 | -1,86% | 1,00 |
| 15.10.2025 | 493,70 | 502,70 | 489,70 | 494,30 | -0,02% | 6,00 |
| 14.10.2025 | 483,80 | 495,70 | 478,45 | 494,40 | 1,89% | 46,00 |
| 13.10.2025 | 482,80 | 491,95 | 461,60 | 485,25 | 0,09% | 42,00 |
| 10.10.2025 | 492,85 | 498,55 | 478,80 | 484,80 | -1,54% | 79,00 |
| 09.10.2025 | 485,15 | 496,05 | 484,00 | 492,40 | 1,85% | 17,00 |
| 08.10.2025 | 501,10 | 520,50 | 483,40 | 483,45 | -3,42% | 53,00 |
| 07.10.2025 | 501,15 | 507,60 | 496,55 | 500,55 | -0,59% | 10,00 |
| 06.10.2025 | 513,60 | 519,70 | 499,85 | 503,50 | -1,70% | 13,00 |
| 03.10.2025 | 512,10 | 526,80 | 511,00 | 512,20 | 0,20% | 33,00 |
| 02.10.2025 | 511,30 | 519,10 | 507,90 | 511,20 | 0,71% | 173,00 |
| 01.10.2025 | 478,95 | 524,50 | 473,65 | 507,60 | 5,49% | 282,00 |
| 30.09.2025 | 479,35 | 488,45 | 473,00 | 481,20 | 0,82% | 103,00 |
| 29.09.2025 | 484,00 | 486,90 | 475,70 | 477,30 | -0,80% | 13,00 |
| 26.09.2025 | 474,85 | 483,70 | 471,30 | 481,15 | 1,26% | 123,00 |
| 25.09.2025 | 491,60 | 494,55 | 470,55 | 475,15 | -3,30% | 105,00 |
| 24.09.2025 | 482,00 | 491,35 | 481,55 | 491,35 | 2,46% | 39,00 |
| 23.09.2025 | 508,30 | 509,20 | 479,20 | 479,55 | -5,30% | 42,00 |
| 22.09.2025 | 506,50 | 509,20 | 499,80 | 506,40 | 0,14% | - |
| 19.09.2025 | 508,00 | 513,70 | 503,60 | 505,70 | -0,47% | 77,00 |