497,250€
0,48%
Echtzeit-Aktienkurs Regeneron Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Regeneron Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.09.2025 | 498,25 | 509,10 | 495,80 | 508,10 | 2,99% | 60,00 |
| 17.09.2025 | 483,30 | 494,85 | 482,65 | 493,35 | 1,85% | 59,00 |
| 16.09.2025 | 486,90 | 488,10 | 479,70 | 484,40 | -0,53% | 14,00 |
| 15.09.2025 | 477,95 | 487,55 | 474,70 | 487,00 | 2,11% | 10,00 |
| 12.09.2025 | 484,65 | 486,15 | 476,70 | 476,95 | -1,56% | 15,00 |
| 11.09.2025 | 475,35 | 486,20 | 472,80 | 484,50 | 2,18% | 25,00 |
| 10.09.2025 | 474,35 | 477,80 | 472,35 | 474,15 | -0,55% | 10,00 |
| 09.09.2025 | 473,70 | 479,60 | 472,65 | 476,75 | 0,84% | 26,00 |
| 08.09.2025 | 489,65 | 493,05 | 470,15 | 472,80 | -3,28% | 77,00 |
| 05.09.2025 | 487,00 | 492,60 | 481,65 | 488,85 | 0,42% | 66,00 |
| 04.09.2025 | 483,70 | 499,90 | 480,90 | 486,80 | 0,66% | 20,00 |
| 03.09.2025 | 495,35 | 505,00 | 482,65 | 483,60 | -2,54% | 41,00 |
| 02.09.2025 | 496,30 | 502,50 | 489,75 | 496,20 | 0,08% | 21,00 |
| 01.09.2025 | 496,65 | 499,95 | 495,50 | 495,80 | -0,09% | 23,00 |
| 29.08.2025 | 495,70 | 500,65 | 490,45 | 496,25 | 0,06% | 16,00 |
| 28.08.2025 | 504,30 | 509,50 | 492,10 | 495,95 | -1,75% | 13,00 |
| 27.08.2025 | 505,50 | 516,80 | 503,60 | 504,80 | 0,02% | 59,00 |
| 26.08.2025 | 492,80 | 505,20 | 489,30 | 504,70 | 2,31% | 3,00 |
| 25.08.2025 | 502,90 | 509,40 | 492,00 | 493,30 | -1,83% | 208,00 |
| 22.08.2025 | 514,20 | 523,80 | 499,55 | 502,50 | -2,48% | 24,00 |
| 21.08.2025 | 507,30 | 521,70 | 501,05 | 515,30 | 1,50% | 112,00 |
| 20.08.2025 | 491,00 | 511,70 | 489,85 | 507,70 | 3,55% | 70,00 |
| 19.08.2025 | 491,30 | 498,50 | 490,30 | 490,30 | -0,39% | 26,00 |
| 18.08.2025 | 498,50 | 503,80 | 492,20 | 492,20 | -0,79% | 59,00 |
| 15.08.2025 | 489,85 | 497,10 | 487,05 | 496,10 | 2,02% | 33,00 |
| 14.08.2025 | 479,85 | 493,15 | 478,45 | 486,30 | 1,32% | 35,00 |
| 13.08.2025 | 476,35 | 483,00 | 472,50 | 479,95 | 0,66% | 13,00 |
| 12.08.2025 | 471,50 | 483,25 | 469,50 | 476,80 | 1,29% | 3,00 |
| 11.08.2025 | 484,80 | 490,90 | 469,10 | 470,75 | -2,64% | 1,00 |
| 08.08.2025 | 480,00 | 486,90 | 479,75 | 483,50 | 0,62% | 22,00 |
| 07.08.2025 | 475,20 | 485,90 | 474,30 | 480,50 | 0,93% | 15,00 |
| 06.08.2025 | 492,40 | 495,25 | 472,20 | 476,05 | -3,19% | 11,00 |
| 05.08.2025 | 495,20 | 501,70 | 491,10 | 491,75 | -0,53% | 33,00 |
| 04.08.2025 | 482,80 | 497,85 | 474,00 | 494,35 | 2,30% | 23,00 |
| 01.08.2025 | 480,85 | 511,00 | 470,55 | 483,25 | 1,15% | 54,00 |
| 31.07.2025 | 483,05 | 488,85 | 473,90 | 477,75 | -1,61% | 22,00 |
| 30.07.2025 | 483,40 | 492,45 | 479,65 | 485,55 | 0,46% | 3,00 |
| 29.07.2025 | 482,10 | 486,30 | 479,40 | 483,35 | 0,21% | 5,00 |
| 28.07.2025 | 479,55 | 489,20 | 479,45 | 482,35 | 0,56% | - |
| 25.07.2025 | 482,00 | 483,35 | 473,90 | 479,65 | -0,02% | 19,00 |
| 24.07.2025 | 486,15 | 492,80 | 479,15 | 479,75 | -1,33% | 4,00 |
| 23.07.2025 | 477,20 | 490,90 | 477,20 | 486,20 | 1,92% | 13,00 |
| 22.07.2025 | 468,30 | 481,10 | 466,65 | 477,05 | 2,27% | 8,00 |
| 21.07.2025 | 468,75 | 473,25 | 463,55 | 466,45 | 0,00% | 40,00 |
| 18.07.2025 | 474,25 | 478,45 | 465,70 | 466,45 | -1,62% | 5,00 |
| 17.07.2025 | 470,80 | 478,55 | 469,90 | 474,15 | 0,60% | 15,00 |
| 16.07.2025 | 472,30 | 480,40 | 469,70 | 471,30 | -0,32% | 17,00 |
| 15.07.2025 | 489,20 | 492,50 | 470,95 | 472,80 | -3,41% | 20,00 |
| 14.07.2025 | 483,45 | 492,75 | 480,05 | 489,50 | 0,79% | 77,00 |
| 11.07.2025 | 478,65 | 486,05 | 472,20 | 485,65 | 1,48% | 4,00 |
| 10.07.2025 | 470,50 | 484,70 | 468,00 | 478,55 | 1,52% | - |
| 09.07.2025 | 467,20 | 476,70 | 465,60 | 471,40 | 0,90% | 32,00 |
| 08.07.2025 | 458,55 | 478,10 | 456,10 | 467,20 | 1,78% | 18,00 |
| 07.07.2025 | 467,10 | 468,35 | 454,45 | 459,05 | -0,98% | 17,00 |
| 04.07.2025 | 467,95 | 467,95 | 461,00 | 463,60 | -0,42% | 5,00 |
| 03.07.2025 | 465,75 | 469,15 | 460,00 | 465,55 | 0,32% | 28,00 |
| 02.07.2025 | 453,15 | 468,40 | 452,55 | 464,05 | 2,32% | 22,00 |
| 01.07.2025 | 445,35 | 465,65 | 442,20 | 453,55 | 1,86% | - |
| 30.06.2025 | 446,25 | 447,65 | 441,35 | 445,25 | 0,08% | - |
| 27.06.2025 | 444,90 | 452,90 | 442,35 | 444,90 | -0,01% | - |
| 26.06.2025 | 446,85 | 447,55 | 439,40 | 444,95 | -0,35% | - |
| 25.06.2025 | 449,95 | 452,00 | 444,55 | 446,50 | -0,77% | - |
| 24.06.2025 | 442,30 | 454,55 | 440,95 | 449,95 | 1,86% | - |
| 23.06.2025 | 444,15 | 448,25 | 439,65 | 441,75 | -0,06% | - |
| 20.06.2025 | 441,75 | 453,15 | 440,35 | 442,00 | 0,07% | 59,00 |
| 19.06.2025 | 447,45 | 447,50 | 441,50 | 441,70 | -1,26% | - |
| 18.06.2025 | 445,95 | 450,70 | 437,65 | 447,35 | 0,95% | 12,00 |
| 17.06.2025 | 451,35 | 454,55 | 443,05 | 443,15 | -2,01% | 23,00 |
| 16.06.2025 | 461,85 | 464,65 | 449,80 | 452,25 | -1,19% | 14,00 |
| 13.06.2025 | 450,55 | 458,65 | 442,85 | 457,70 | 1,62% | 69,00 |
| 12.06.2025 | 452,05 | 453,70 | 443,05 | 450,40 | -0,28% | 2,00 |
| 11.06.2025 | 458,40 | 461,35 | 449,55 | 451,65 | -1,32% | 26,00 |
| 10.06.2025 | 453,15 | 463,40 | 451,60 | 457,70 | 0,99% | 65,00 |
| 09.06.2025 | 431,85 | 453,60 | 431,25 | 453,20 | 4,71% | 51,00 |