200,450€
0,40%
Echtzeit-Aktienkurs Biogen Inc.
Bid:
Ask:
Aktienkurse zur Biogen Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 199,50 | 200,70 | 198,70 | 200,50 | 0,43% | - |
27.03.2024 | 196,75 | 200,45 | 196,20 | 199,65 | 1,71% | 11,00 |
26.03.2024 | 201,00 | 201,20 | 194,90 | 196,30 | -1,80% | 27,00 |
25.03.2024 | 200,80 | 202,00 | 198,90 | 199,90 | -0,30% | 35,00 |
22.03.2024 | 203,50 | 204,70 | 199,15 | 200,50 | -1,67% | 93,00 |
21.03.2024 | 199,80 | 206,50 | 199,80 | 203,90 | 2,08% | 460,00 |
20.03.2024 | 201,30 | 202,10 | 199,40 | 199,75 | -0,87% | 10,00 |
19.03.2024 | 201,70 | 202,60 | 198,65 | 201,50 | -0,20% | 10,00 |
18.03.2024 | 201,20 | 202,70 | 199,80 | 201,90 | 0,20% | 10,00 |
15.03.2024 | 201,80 | 203,50 | 199,25 | 201,50 | -0,15% | 11,00 |
14.03.2024 | 206,70 | 208,20 | 200,90 | 201,80 | -2,56% | 50,00 |
13.03.2024 | 208,10 | 210,90 | 205,70 | 207,10 | -0,58% | 125,00 |
12.03.2024 | 211,00 | 211,20 | 206,50 | 208,30 | -1,05% | 60,00 |
11.03.2024 | 204,10 | 210,70 | 202,80 | 210,50 | 3,09% | 13,00 |
08.03.2024 | 199,45 | 209,60 | 199,45 | 204,20 | 2,54% | - |
07.03.2024 | 200,10 | 202,00 | 198,40 | 199,15 | -0,33% | 95,00 |
06.03.2024 | 199,10 | 201,70 | 199,05 | 199,80 | -0,55% | 1,00 |
05.03.2024 | 204,70 | 204,70 | 199,40 | 200,90 | -1,28% | 25,00 |
04.03.2024 | 203,50 | 205,30 | 202,50 | 203,50 | -0,10% | 10,00 |
01.03.2024 | 201,70 | 204,70 | 199,30 | 203,70 | 1,39% | 30,00 |
29.02.2024 | 204,70 | 205,30 | 200,50 | 200,90 | -1,86% | 24,00 |
28.02.2024 | 206,50 | 207,70 | 204,20 | 204,70 | -0,68% | 172,00 |
27.02.2024 | 206,20 | 207,60 | 203,80 | 206,10 | -0,05% | 11,00 |
26.02.2024 | 206,10 | 207,70 | 205,10 | 206,20 | -0,15% | - |
23.02.2024 | 205,70 | 208,70 | 204,80 | 206,50 | 0,15% | 452,00 |
22.02.2024 | 203,90 | 206,30 | 202,20 | 206,20 | 0,83% | 125,00 |
21.02.2024 | 202,80 | 206,60 | 202,30 | 204,50 | 0,59% | - |
20.02.2024 | 204,10 | 204,10 | 199,55 | 203,30 | -0,39% | 233,00 |
19.02.2024 | 203,20 | 204,60 | 203,20 | 204,10 | 0,64% | 14,00 |
16.02.2024 | 207,30 | 214,60 | 202,30 | 202,80 | -2,17% | 195,00 |
15.02.2024 | 206,90 | 208,90 | 204,50 | 207,30 | 0,24% | - |
14.02.2024 | 211,70 | 217,60 | 205,50 | 206,80 | -2,41% | 36,00 |
13.02.2024 | 227,20 | 232,40 | 210,50 | 211,90 | -6,61% | 149,00 |
12.02.2024 | 224,90 | 227,30 | 222,20 | 226,90 | 1,52% | - |
09.02.2024 | 223,40 | 224,00 | 221,50 | 223,50 | 0,27% | - |
08.02.2024 | 223,20 | 224,50 | 220,70 | 222,90 | -0,18% | - |
07.02.2024 | 228,40 | 228,80 | 223,30 | 223,30 | -2,15% | 32,00 |
06.02.2024 | 225,80 | 228,70 | 222,20 | 228,20 | 1,24% | 160,00 |
05.02.2024 | 225,80 | 228,40 | 224,00 | 225,40 | -0,27% | - |
02.02.2024 | 228,00 | 229,00 | 224,10 | 226,00 | -0,88% | 5,00 |
01.02.2024 | 228,00 | 229,50 | 221,90 | 228,00 | -0,26% | 17,00 |
31.01.2024 | 228,30 | 231,70 | 227,00 | 228,60 | 0,00% | - |
30.01.2024 | 227,30 | 229,10 | 224,60 | 228,60 | 0,44% | 11,00 |
29.01.2024 | 224,60 | 229,20 | 224,40 | 227,60 | 0,89% | - |
26.01.2024 | 227,00 | 229,00 | 225,10 | 225,60 | -0,62% | 20,00 |
25.01.2024 | 228,40 | 229,80 | 223,70 | 227,00 | -0,31% | 40,00 |
24.01.2024 | 231,80 | 233,20 | 223,70 | 227,70 | -1,85% | 88,00 |
23.01.2024 | 229,80 | 232,30 | 227,50 | 232,00 | 1,93% | 5,00 |
22.01.2024 | 229,40 | 232,60 | 227,10 | 227,60 | -0,78% | 9,00 |
19.01.2024 | 226,80 | 230,80 | 224,70 | 229,40 | 0,97% | 2,00 |
18.01.2024 | 225,40 | 228,30 | 221,90 | 227,20 | 0,80% | - |
17.01.2024 | 226,30 | 226,70 | 223,60 | 225,40 | -0,40% | - |
16.01.2024 | 228,40 | 229,70 | 224,40 | 226,30 | -0,92% | 9,00 |
15.01.2024 | 226,60 | 231,00 | 226,60 | 228,40 | 1,06% | 52,00 |
12.01.2024 | 225,00 | 228,20 | 224,60 | 226,00 | 0,27% | - |
11.01.2024 | 231,70 | 232,40 | 223,60 | 225,40 | -2,76% | 24,00 |
10.01.2024 | 234,10 | 234,90 | 228,90 | 231,80 | -1,07% | 22,00 |
09.01.2024 | 233,60 | 239,10 | 232,40 | 234,30 | -0,47% | 3,00 |
08.01.2024 | 236,00 | 236,30 | 229,30 | 235,40 | -0,17% | - |
05.01.2024 | 237,80 | 239,70 | 233,50 | 235,80 | -0,92% | 10,00 |
04.01.2024 | 242,70 | 242,70 | 237,20 | 238,00 | -1,45% | - |
03.01.2024 | 244,20 | 246,00 | 241,20 | 241,50 | -1,27% | 53,00 |
02.01.2024 | 235,70 | 245,80 | 231,90 | 244,60 | 3,78% | 85,00 |
29.12.2023 | 235,60 | 236,00 | 235,10 | 235,70 | -0,38% | - |
28.12.2023 | 236,40 | 237,70 | 235,30 | 236,60 | 0,42% | 4,00 |
27.12.2023 | 234,20 | 237,30 | 234,20 | 235,60 | 0,55% | 10,00 |
22.12.2023 | 230,60 | 234,50 | 228,80 | 234,30 | 1,52% | 8,00 |
21.12.2023 | 227,00 | 231,70 | 225,50 | 230,80 | 1,58% | - |
20.12.2023 | 229,20 | 230,80 | 226,90 | 227,20 | -0,87% | 92,00 |
19.12.2023 | 229,20 | 230,40 | 227,20 | 229,20 | 0,00% | 10,00 |
18.12.2023 | 227,90 | 230,10 | 226,30 | 229,20 | 0,61% | 8,00 |
15.12.2023 | 233,40 | 237,70 | 227,50 | 227,80 | -2,44% | 91,00 |
14.12.2023 | 235,00 | 237,90 | 231,90 | 233,50 | -0,64% | 7,00 |
13.12.2023 | 230,80 | 235,10 | 229,40 | 235,00 | 1,82% | 104,00 |
12.12.2023 | 228,70 | 232,50 | 226,90 | 230,80 | 0,92% | - |
11.12.2023 | 221,80 | 233,50 | 221,80 | 228,70 | 2,83% | 23,00 |
08.12.2023 | 221,90 | 223,50 | 220,60 | 222,40 | 0,45% | - |
07.12.2023 | 216,50 | 222,50 | 216,50 | 221,40 | 1,98% | 12,00 |
06.12.2023 | 213,00 | 218,90 | 211,80 | 217,10 | 2,07% | - |
05.12.2023 | 214,90 | 215,30 | 211,70 | 212,70 | -1,02% | 10,00 |
04.12.2023 | 215,40 | 218,00 | 214,40 | 214,90 | -0,32% | 61,00 |
01.12.2023 | 214,50 | 215,80 | 213,10 | 215,60 | 0,14% | - |
30.11.2023 | 211,50 | 215,40 | 210,20 | 215,30 | 1,80% | 20,00 |
29.11.2023 | 208,50 | 213,10 | 205,90 | 211,50 | 2,27% | 54,00 |
28.11.2023 | 208,80 | 209,00 | 204,10 | 206,80 | -0,91% | 4,00 |
27.11.2023 | 212,00 | 212,30 | 207,70 | 208,70 | -1,60% | 105,00 |
24.11.2023 | 211,30 | 212,70 | 209,70 | 212,10 | 0,38% | - |
23.11.2023 | 213,60 | 213,60 | 210,60 | 211,30 | -0,75% | 5,00 |
22.11.2023 | 210,50 | 212,90 | 210,00 | 212,90 | 1,14% | 16,00 |
21.11.2023 | 210,30 | 211,90 | 209,20 | 210,50 | 0,10% | 212,00 |
20.11.2023 | 209,20 | 211,10 | 208,20 | 210,30 | 0,62% | - |
17.11.2023 | 211,40 | 212,80 | 208,10 | 209,00 | -1,14% | - |
16.11.2023 | 211,70 | 214,20 | 209,10 | 211,40 | -0,14% | 85,00 |
15.11.2023 | 206,90 | 213,60 | 205,80 | 211,70 | 2,42% | 23,00 |
14.11.2023 | 208,20 | 210,10 | 205,90 | 206,70 | -0,53% | - |
13.11.2023 | 209,60 | 211,70 | 206,70 | 207,80 | -1,19% | - |
10.11.2023 | 211,00 | 212,20 | 207,50 | 210,30 | -0,19% | 16,00 |
09.11.2023 | 217,60 | 218,90 | 207,90 | 210,70 | -2,77% | 256,00 |
08.11.2023 | 229,60 | 235,20 | 214,70 | 216,70 | -5,74% | 62,00 |
07.11.2023 | 232,00 | 232,60 | 225,70 | 229,90 | -0,82% | 50,00 |