494,700€
-0,30%
Echtzeit-Aktienkurs Regeneron Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Regeneron Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 495,35 | 505,00 | 492,45 | 494,70 | -0,30% | 20,00 |
| 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 |
| 06.06.2025 | 423,85 | 438,40 | 422,95 | 432,80 | 2,58% | 32,00 |
| 05.06.2025 | 424,90 | 430,10 | 414,70 | 421,90 | -0,81% | 10,00 |
| 04.06.2025 | 429,50 | 437,55 | 423,15 | 425,35 | -0,92% | 36,00 |
| 03.06.2025 | 429,20 | 439,65 | 426,75 | 429,30 | 0,15% | 30,00 |
| 02.06.2025 | 432,75 | 439,70 | 421,50 | 428,65 | -0,65% | 785,00 |
| 30.05.2025 | 532,60 | 534,80 | 427,30 | 431,45 | -18,96% | 1.439,00 |
| 29.05.2025 | 522,30 | 533,70 | 518,60 | 532,40 | 1,56% | 21,00 |
| 28.05.2025 | 532,60 | 536,60 | 522,60 | 524,20 | -1,50% | 30,00 |
| 27.05.2025 | 525,10 | 536,50 | 521,00 | 532,20 | 1,35% | 20,00 |
| 26.05.2025 | 520,50 | 525,10 | 515,70 | 525,10 | 1,33% | 42,00 |
| 23.05.2025 | 529,20 | 529,50 | 513,70 | 518,20 | -2,06% | 69,00 |
| 22.05.2025 | 533,80 | 536,90 | 525,40 | 529,10 | -1,08% | 16,00 |
| 21.05.2025 | 542,50 | 544,50 | 527,10 | 534,90 | -1,87% | 7,00 |
| 20.05.2025 | 529,70 | 545,60 | 527,20 | 545,10 | 2,60% | 9,00 |
| 19.05.2025 | 530,90 | 532,90 | 521,60 | 531,30 | -0,38% | 2,00 |
| 16.05.2025 | 522,30 | 533,80 | 519,20 | 533,30 | 2,11% | - |
| 15.05.2025 | 512,70 | 523,00 | 504,70 | 522,30 | 2,07% | - |
| 14.05.2025 | 514,60 | 520,70 | 507,00 | 511,70 | -0,37% | 10,00 |
| 13.05.2025 | 521,40 | 521,90 | 500,85 | 513,60 | -1,04% | 14,00 |
| 12.05.2025 | 460,65 | 520,90 | 456,00 | 519,00 | 10,73% | 55,00 |
| 09.05.2025 | 487,80 | 491,50 | 468,70 | 468,70 | -3,90% | 51,00 |
| 08.05.2025 | 481,40 | 500,05 | 460,85 | 487,70 | -1,63% | 149,00 |
| 07.05.2025 | 494,80 | 500,25 | 489,60 | 495,80 | 0,75% | 8,00 |
| 06.05.2025 | 538,50 | 538,50 | 490,15 | 492,10 | -7,76% | 12,00 |
| 05.05.2025 | 530,90 | 539,50 | 529,10 | 533,50 | -0,39% | - |
| 02.05.2025 | 527,80 | 541,00 | 521,30 | 535,60 | 1,34% | 4,00 |
| 30.04.2025 | 499,40 | 529,20 | 496,85 | 528,50 | 5,83% | 7,00 |
| 29.04.2025 | 536,90 | 539,50 | 476,30 | 499,40 | -6,78% | 69,00 |
| 28.04.2025 | 527,30 | 540,50 | 527,00 | 535,70 | 1,04% | 60,00 |
| 25.04.2025 | 529,10 | 530,40 | 517,30 | 530,20 | 0,70% | 24,00 |
| 24.04.2025 | 518,50 | 528,10 | 512,10 | 526,50 | 1,35% | - |
| 23.04.2025 | 512,70 | 530,30 | 512,00 | 519,50 | 1,29% | 20,00 |
| 22.04.2025 | 488,05 | 513,10 | 485,30 | 512,90 | 3,60% | 37,00 |
| 17.04.2025 | 486,35 | 496,10 | 479,30 | 495,10 | 2,70% | 3,00 |
| 16.04.2025 | 494,50 | 494,80 | 478,55 | 482,10 | -2,53% | 78,00 |
| 15.04.2025 | 502,70 | 508,90 | 490,90 | 494,60 | -1,53% | 45,00 |
| 14.04.2025 | 497,60 | 505,10 | 488,25 | 502,30 | 2,86% | 4,00 |