182,450€
1,93%
Echtzeit-Aktienkurs Biogen Inc.
Bid:
Ask:
Aktienkurse zur Biogen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 178,90 | 180,20 | 177,55 | 180,20 | 0,67% | 206,00 |
| 18.04.2024 | 180,05 | 181,00 | 178,50 | 179,00 | -0,75% | 834,00 |
| 17.04.2024 | 185,05 | 185,50 | 180,35 | 180,35 | -2,33% | 1.316,00 |
| 16.04.2024 | 185,05 | 186,15 | 184,00 | 184,65 | -0,35% | 302,00 |
| 15.04.2024 | 187,30 | 189,70 | 185,30 | 185,30 | -0,67% | 712,00 |
| 12.04.2024 | 190,75 | 194,55 | 186,35 | 186,55 | -0,98% | 1.117,00 |
| 11.04.2024 | 188,00 | 188,95 | 187,00 | 188,40 | 0,43% | 227,00 |
| 10.04.2024 | 191,15 | 191,20 | 186,85 | 187,60 | -1,99% | 371,00 |
| 09.04.2024 | 189,60 | 192,65 | 188,90 | 191,40 | 1,14% | 254,00 |
| 08.04.2024 | 187,35 | 189,25 | 187,35 | 189,25 | 0,61% | 560,00 |
| 05.04.2024 | 189,10 | 190,05 | 187,30 | 188,10 | -1,00% | 335,00 |
| 04.04.2024 | 191,35 | 192,70 | 189,90 | 190,00 | 0,03% | 3.312,00 |
| 03.04.2024 | 193,20 | 193,45 | 189,95 | 189,95 | -1,96% | 3.451,00 |
| 02.04.2024 | 200,90 | 201,10 | 193,05 | 193,75 | -2,93% | 535,00 |
| 28.03.2024 | 200,00 | 201,40 | 199,50 | 199,60 | 0,30% | 286,00 |
| 27.03.2024 | 195,80 | 199,00 | 195,80 | 199,00 | 1,17% | 2.951,00 |
| 26.03.2024 | 200,80 | 201,00 | 195,00 | 196,70 | -1,85% | 3.544,00 |
| 25.03.2024 | 201,00 | 202,20 | 199,50 | 200,40 | 0,00% | 589,00 |
| 22.03.2024 | 203,60 | 204,60 | 199,50 | 200,40 | -1,28% | 837,00 |
| 21.03.2024 | 202,80 | 204,00 | 200,20 | 203,00 | 1,50% | 1.159,00 |
| 20.03.2024 | 201,20 | 202,00 | 200,00 | 200,00 | -0,60% | 730,00 |
| 19.03.2024 | 201,80 | 202,60 | 199,00 | 201,20 | -0,20% | 1.402,00 |
| 18.03.2024 | 201,80 | 203,00 | 200,40 | 201,60 | 0,60% | 723,00 |
| 15.03.2024 | 203,20 | 204,00 | 199,60 | 200,40 | -0,30% | 276,00 |
| 14.03.2024 | 207,40 | 208,20 | 201,00 | 201,00 | -3,09% | 315,00 |
| 13.03.2024 | 208,80 | 208,80 | 207,40 | 207,40 | -0,10% | 265,00 |
| 12.03.2024 | 210,60 | 211,40 | 207,60 | 207,60 | -1,61% | 581,00 |
| 11.03.2024 | 203,20 | 211,20 | 202,40 | 211,00 | 2,83% | 626,00 |
| 08.03.2024 | 199,50 | 208,80 | 199,50 | 205,20 | 2,29% | 525,00 |
| 07.03.2024 | 199,90 | 202,20 | 198,30 | 200,60 | 0,50% | 359,00 |
| 06.03.2024 | 201,00 | 201,20 | 199,60 | 199,60 | -0,20% | 138,00 |
| 05.03.2024 | 203,00 | 203,80 | 199,60 | 200,00 | -1,77% | 382,00 |
| 04.03.2024 | 203,20 | 205,00 | 202,80 | 203,60 | -0,29% | 266,00 |
| 01.03.2024 | 201,00 | 204,20 | 200,40 | 204,20 | 0,69% | 441,00 |
| 29.02.2024 | 203,80 | 205,40 | 201,00 | 202,80 | -1,74% | 402,00 |
| 28.02.2024 | 206,60 | 207,60 | 205,00 | 206,40 | -0,19% | 362,00 |
| 27.02.2024 | 206,60 | 207,40 | 204,20 | 206,80 | 0,39% | 312,00 |
| 26.02.2024 | 206,80 | 207,00 | 204,80 | 206,00 | 0,29% | 733,00 |
| 23.02.2024 | 204,80 | 207,60 | 204,60 | 205,40 | -0,19% | 926,00 |
| 22.02.2024 | 205,40 | 206,20 | 203,00 | 205,80 | 1,08% | 479,00 |
| 21.02.2024 | 201,80 | 206,20 | 201,80 | 203,60 | 1,80% | 355,00 |
| 20.02.2024 | 203,80 | 204,40 | 200,00 | 200,00 | -2,06% | 406,00 |
| 19.02.2024 | 203,20 | 204,60 | 203,00 | 204,20 | -0,20% | 330,00 |
| 16.02.2024 | 208,60 | 214,40 | 202,60 | 204,60 | -1,06% | 856,00 |
| 15.02.2024 | 206,60 | 208,60 | 204,60 | 206,80 | 0,00% | 1.551,00 |
| 14.02.2024 | 211,00 | 213,80 | 206,00 | 206,80 | -2,18% | 1.863,00 |
| 13.02.2024 | 227,80 | 229,80 | 211,00 | 211,40 | -6,54% | 1.122,00 |
| 12.02.2024 | 222,40 | 226,60 | 222,20 | 226,20 | 1,43% | 167,00 |
| 09.02.2024 | 223,20 | 223,40 | 221,80 | 223,00 | 0,36% | 391,00 |
| 08.02.2024 | 224,00 | 224,20 | 221,00 | 222,20 | -0,54% | 192,00 |
| 07.02.2024 | 228,00 | 229,20 | 223,40 | 223,40 | -1,93% | 188,00 |
| 06.02.2024 | 224,40 | 227,80 | 223,00 | 227,80 | 0,98% | 505,00 |
| 05.02.2024 | 225,20 | 227,80 | 225,20 | 225,60 | -0,18% | 243,00 |
| 02.02.2024 | 228,20 | 229,80 | 225,60 | 226,00 | -0,70% | 271,00 |
| 01.02.2024 | 230,20 | 230,20 | 225,20 | 227,60 | -0,70% | 145,00 |
| 31.01.2024 | 227,60 | 229,20 | 227,00 | 229,20 | 0,88% | 500,00 |
| 30.01.2024 | 229,40 | 229,40 | 225,40 | 227,20 | -0,79% | 195,00 |
| 29.01.2024 | 226,80 | 229,00 | 224,60 | 229,00 | 1,15% | 452,00 |
| 26.01.2024 | 227,00 | 227,40 | 226,40 | 226,40 | -0,44% | 184,00 |
| 25.01.2024 | 226,20 | 228,60 | 224,40 | 227,40 | -0,26% | 767,00 |
| 24.01.2024 | 232,20 | 232,80 | 225,00 | 228,00 | -1,64% | 1.674,00 |
| 23.01.2024 | 226,80 | 231,80 | 226,80 | 231,80 | 1,67% | 84,00 |
| 22.01.2024 | 230,00 | 232,80 | 228,00 | 228,00 | -0,78% | 309,00 |
| 19.01.2024 | 227,40 | 230,00 | 226,80 | 229,80 | 2,04% | 290,00 |
| 18.01.2024 | 225,20 | 226,80 | 223,20 | 225,20 | -0,35% | 596,00 |
| 17.01.2024 | 224,80 | 227,00 | 224,40 | 226,00 | 0,53% | 248,00 |
| 16.01.2024 | 228,00 | 230,00 | 224,80 | 224,80 | -1,58% | 421,00 |
| 15.01.2024 | 233,00 | 233,00 | 226,80 | 228,40 | 0,71% | 752,00 |
| 12.01.2024 | 225,20 | 226,80 | 224,40 | 226,80 | 0,53% | 166,00 |
| 11.01.2024 | 234,80 | 235,40 | 224,80 | 225,60 | -1,57% | 254,00 |
| 10.01.2024 | 234,80 | 235,40 | 229,20 | 229,20 | -2,05% | 332,00 |
| 09.01.2024 | 236,20 | 239,40 | 233,00 | 234,00 | -0,93% | 718,00 |
| 08.01.2024 | 234,60 | 237,00 | 229,40 | 236,20 | 0,17% | 751,00 |
| 05.01.2024 | 237,40 | 239,60 | 233,00 | 235,80 | -1,09% | 191,00 |
| 04.01.2024 | 242,00 | 242,00 | 237,60 | 238,40 | -1,81% | 190,00 |
| 03.01.2024 | 245,20 | 245,20 | 241,80 | 242,80 | 0,08% | 338,00 |
| 02.01.2024 | 233,80 | 244,00 | 233,80 | 242,60 | 3,50% | 405,00 |
| 29.12.2023 | 236,40 | 236,60 | 234,40 | 234,40 | -0,59% | 92,00 |
| 28.12.2023 | 237,00 | 237,40 | 235,20 | 235,80 | 0,17% | 200,00 |
| 27.12.2023 | 235,40 | 237,00 | 235,00 | 235,40 | 0,60% | 177,00 |
| 22.12.2023 | 231,40 | 234,00 | 229,80 | 234,00 | 1,65% | 329,00 |
| 21.12.2023 | 226,40 | 230,20 | 226,00 | 230,20 | 1,05% | 405,00 |
| 20.12.2023 | 228,60 | 230,20 | 227,80 | 227,80 | -0,61% | 244,00 |
| 19.12.2023 | 229,60 | 229,80 | 228,00 | 229,20 | 0,53% | 228,00 |
| 18.12.2023 | 229,20 | 229,40 | 226,00 | 228,00 | -0,61% | 2.050,00 |
| 15.12.2023 | 234,40 | 236,00 | 227,80 | 229,40 | -1,71% | 114,00 |
| 14.12.2023 | 236,00 | 236,00 | 233,40 | 233,40 | -0,17% | 504,00 |
| 13.12.2023 | 231,80 | 235,20 | 229,20 | 233,80 | 0,78% | 1.057,00 |
| 12.12.2023 | 227,60 | 232,00 | 227,20 | 232,00 | 1,84% | 370,00 |
| 11.12.2023 | 223,00 | 232,60 | 221,20 | 227,80 | 2,15% | 627,00 |
| 08.12.2023 | 220,80 | 223,00 | 220,60 | 223,00 | 0,63% | 313,00 |
| 07.12.2023 | 218,00 | 222,00 | 217,80 | 221,60 | 1,65% | 600,00 |
| 06.12.2023 | 212,60 | 218,00 | 212,40 | 218,00 | 2,54% | 471,00 |
| 05.12.2023 | 213,60 | 214,40 | 212,00 | 212,60 | -0,93% | 130,00 |
| 04.12.2023 | 214,80 | 217,60 | 214,60 | 214,60 | -0,37% | 342,00 |
| 01.12.2023 | 214,40 | 215,60 | 213,80 | 215,40 | 0,28% | 174,00 |
| 30.11.2023 | 212,40 | 214,80 | 212,00 | 214,80 | 1,42% | 208,00 |
| 29.11.2023 | 207,00 | 211,80 | 206,00 | 211,80 | 3,02% | 792,00 |
| 28.11.2023 | 209,40 | 209,40 | 204,40 | 205,60 | -1,53% | 354,00 |
| 27.11.2023 | 212,20 | 212,20 | 208,00 | 208,80 | -1,88% | 485,00 |