188,375€
0,39%
Echtzeit-Aktienkurs Biogen Inc.
Bid:
Ask:
Aktienkurse zur Biogen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 188,70 | 190,50 | 187,45 | 187,45 | 0,89% | 173,00 |
| 25.04.2024 | 188,70 | 189,45 | 185,80 | 185,80 | -1,95% | 174,00 |
| 24.04.2024 | 182,00 | 192,30 | 181,45 | 189,50 | 4,29% | 539,00 |
| 23.04.2024 | 182,80 | 182,85 | 181,50 | 181,70 | 0,03% | 34,00 |
| 22.04.2024 | 182,45 | 183,50 | 181,65 | 181,65 | 1,45% | 202,00 |
| 19.04.2024 | 179,85 | 179,85 | 177,65 | 179,05 | -0,11% | 33,00 |
| 18.04.2024 | 180,65 | 180,65 | 179,25 | 179,25 | -1,70% | 573,00 |
| 17.04.2024 | 184,35 | 184,95 | 182,00 | 182,35 | -1,96% | 104,00 |
| 16.04.2024 | 186,00 | 186,00 | 183,20 | 186,00 | -0,72% | 128,00 |
| 15.04.2024 | 188,25 | 189,45 | 186,00 | 187,35 | -0,90% | 290,00 |
| 12.04.2024 | 191,50 | 191,50 | 189,05 | 189,05 | 0,21% | 41,00 |
| 11.04.2024 | 188,65 | 188,65 | 188,65 | 188,65 | 0,83% | - |
| 10.04.2024 | 191,90 | 191,90 | 187,10 | 187,10 | -2,68% | 59,00 |
| 09.04.2024 | 189,25 | 192,25 | 189,00 | 192,25 | 1,99% | 43,00 |
| 08.04.2024 | 188,45 | 189,50 | 188,30 | 188,50 | 0,27% | 141,00 |
| 05.04.2024 | 188,75 | 189,00 | 188,00 | 188,00 | -2,06% | 73,00 |
| 04.04.2024 | 190,00 | 191,95 | 190,00 | 191,95 | 0,34% | 10,00 |
| 03.04.2024 | 193,15 | 193,15 | 191,10 | 191,30 | -1,80% | 218,00 |
| 02.04.2024 | 201,80 | 201,80 | 194,80 | 194,80 | -2,11% | 27,00 |
| 28.03.2024 | 201,00 | 201,00 | 199,00 | 199,00 | 0,10% | 5,00 |
| 27.03.2024 | 197,00 | 198,80 | 196,20 | 198,80 | 0,51% | 31,00 |
| 26.03.2024 | 200,80 | 200,80 | 197,50 | 197,80 | -1,30% | 187,00 |
| 25.03.2024 | 201,20 | 201,40 | 200,40 | 200,40 | -0,30% | 18,00 |
| 22.03.2024 | 204,00 | 204,00 | 200,00 | 201,00 | -0,40% | 100,00 |
| 21.03.2024 | 201,00 | 203,80 | 200,40 | 201,80 | 0,60% | 611,00 |
| 20.03.2024 | 200,40 | 201,00 | 200,40 | 200,60 | 0,70% | 16,00 |
| 19.03.2024 | 202,00 | 203,20 | 198,90 | 199,20 | -1,09% | 378,00 |
| 18.03.2024 | 202,80 | 203,20 | 200,60 | 201,40 | 0,50% | 108,00 |
| 15.03.2024 | 204,00 | 204,00 | 200,00 | 200,40 | -1,86% | 113,00 |
| 14.03.2024 | 208,60 | 209,60 | 204,20 | 204,20 | -1,64% | 878,00 |
| 13.03.2024 | 209,00 | 209,00 | 207,60 | 207,60 | 0,00% | 105,00 |
| 12.03.2024 | 210,40 | 211,40 | 207,60 | 207,60 | -0,38% | 426,00 |
| 11.03.2024 | 205,60 | 208,40 | 202,80 | 208,40 | 0,87% | 165,00 |
| 08.03.2024 | 200,60 | 209,20 | 200,60 | 206,60 | 3,56% | 696,00 |
| 07.03.2024 | 200,60 | 202,60 | 199,50 | 199,50 | -1,04% | 31,00 |
| 06.03.2024 | 199,80 | 201,60 | 199,80 | 201,60 | 0,70% | 20,00 |
| 05.03.2024 | 202,80 | 203,80 | 200,20 | 200,20 | -1,86% | 54,00 |
| 04.03.2024 | 205,00 | 205,00 | 203,20 | 204,00 | 0,39% | 78,00 |
| 01.03.2024 | 202,60 | 203,20 | 199,80 | 203,20 | -0,20% | 160,00 |
| 29.02.2024 | 204,00 | 206,20 | 202,60 | 203,60 | -0,88% | 162,00 |
| 28.02.2024 | 206,80 | 207,40 | 205,40 | 205,40 | -0,68% | 38,00 |
| 27.02.2024 | 206,60 | 207,40 | 203,60 | 206,80 | 0,39% | 74,00 |
| 26.02.2024 | 206,20 | 206,20 | 205,00 | 206,00 | -0,39% | 69,00 |
| 23.02.2024 | 208,20 | 208,40 | 206,80 | 206,80 | 1,08% | 17,00 |
| 22.02.2024 | 204,60 | 205,20 | 202,80 | 204,60 | -0,10% | 297,00 |
| 21.02.2024 | 203,60 | 204,80 | 203,60 | 204,80 | 1,49% | 7,00 |
| 20.02.2024 | 202,40 | 202,40 | 200,20 | 201,80 | -1,08% | 109,00 |
| 19.02.2024 | 204,00 | 204,00 | 204,00 | 204,00 | -0,29% | 63,00 |
| 16.02.2024 | 208,00 | 212,80 | 203,40 | 204,60 | -1,25% | 570,00 |
| 15.02.2024 | 208,80 | 208,80 | 205,20 | 207,20 | -0,77% | 331,00 |
| 14.02.2024 | 212,00 | 214,80 | 208,40 | 208,80 | -4,04% | 524,00 |
| 13.02.2024 | 227,60 | 230,80 | 215,00 | 217,60 | -3,55% | 938,00 |
| 12.02.2024 | 224,20 | 225,60 | 222,80 | 225,60 | 1,17% | 189,00 |
| 09.02.2024 | 223,00 | 223,00 | 222,00 | 223,00 | 0,63% | 21,00 |
| 08.02.2024 | 222,60 | 225,00 | 221,60 | 221,60 | -1,69% | 96,00 |
| 07.02.2024 | 227,60 | 227,60 | 225,40 | 225,40 | 0,00% | 50,00 |
| 06.02.2024 | 224,00 | 226,40 | 223,40 | 225,40 | -0,44% | 227,00 |
| 05.02.2024 | 226,00 | 226,40 | 224,40 | 226,40 | 0,18% | 68,00 |
| 02.02.2024 | 226,60 | 227,40 | 224,80 | 226,00 | -0,26% | 107,00 |
| 01.02.2024 | 229,60 | 229,60 | 226,60 | 226,60 | -1,13% | 22,00 |
| 31.01.2024 | 228,20 | 231,00 | 227,80 | 229,20 | 0,44% | 260,00 |
| 30.01.2024 | 227,00 | 229,20 | 225,00 | 228,20 | -0,09% | 167,00 |
| 29.01.2024 | 224,20 | 228,40 | 224,20 | 228,40 | 0,88% | 36,00 |
| 26.01.2024 | 227,60 | 227,60 | 225,60 | 226,40 | -0,35% | 64,00 |
| 25.01.2024 | 224,40 | 230,00 | 224,40 | 227,20 | -0,96% | 71,00 |
| 24.01.2024 | 231,20 | 231,20 | 224,40 | 229,40 | -0,35% | 2.883,00 |
| 23.01.2024 | 229,40 | 230,20 | 229,40 | 230,20 | 0,61% | 1,00 |
| 22.01.2024 | 230,20 | 232,20 | 228,80 | 228,80 | 0,26% | 54,00 |
| 19.01.2024 | 227,60 | 228,20 | 227,00 | 228,20 | 1,51% | 26,00 |
| 18.01.2024 | 226,40 | 226,60 | 224,60 | 224,80 | -0,79% | 116,00 |
| 17.01.2024 | 226,40 | 226,60 | 224,20 | 226,60 | 0,27% | 160,00 |
| 16.01.2024 | 227,00 | 227,00 | 225,20 | 226,00 | -0,62% | 42,00 |
| 15.01.2024 | 229,00 | 229,00 | 227,40 | 227,40 | 0,71% | 103,00 |
| 12.01.2024 | 225,40 | 225,80 | 225,40 | 225,80 | -0,27% | 4,00 |
| 11.01.2024 | 233,20 | 233,20 | 225,20 | 226,40 | -1,48% | 38,00 |
| 10.01.2024 | 235,00 | 235,20 | 229,40 | 229,80 | -2,13% | 24,00 |
| 09.01.2024 | 238,00 | 238,20 | 234,20 | 234,80 | 2,09% | 174,00 |
| 08.01.2024 | 237,60 | 237,60 | 229,40 | 230,00 | -2,62% | 132,00 |
| 05.01.2024 | 239,00 | 239,60 | 235,60 | 236,20 | -3,20% | 80,00 |
| 03.01.2024 | 244,00 | 245,60 | 242,00 | 244,00 | 0,74% | 306,00 |
| 02.01.2024 | 234,60 | 242,20 | 233,60 | 242,20 | 3,15% | 191,00 |
| 29.12.2023 | 234,00 | 236,00 | 234,00 | 234,80 | -0,51% | 4,00 |
| 28.12.2023 | 236,00 | 237,00 | 235,20 | 236,00 | -0,08% | 85,00 |
| 27.12.2023 | 235,60 | 236,20 | 235,60 | 236,20 | 0,94% | 1,00 |
| 22.12.2023 | 229,60 | 234,40 | 229,60 | 234,00 | 1,74% | 25,00 |
| 21.12.2023 | 228,60 | 230,00 | 226,40 | 230,00 | 0,26% | 168,00 |
| 20.12.2023 | 229,40 | 229,40 | 229,40 | 229,40 | -0,35% | - |
| 19.12.2023 | 227,80 | 230,60 | 227,80 | 230,20 | 0,79% | 20,00 |
| 18.12.2023 | 225,40 | 228,80 | 225,40 | 228,40 | -0,70% | 46,00 |
| 15.12.2023 | 235,60 | 236,80 | 230,00 | 230,00 | -1,88% | 313,00 |
| 14.12.2023 | 234,80 | 235,40 | 232,40 | 234,40 | 0,26% | 223,00 |
| 13.12.2023 | 231,00 | 234,60 | 230,80 | 233,80 | 1,83% | 130,00 |
| 12.12.2023 | 229,20 | 229,60 | 227,40 | 229,60 | 0,79% | 50,00 |
| 11.12.2023 | 223,20 | 230,40 | 222,00 | 227,80 | 2,52% | 356,00 |
| 08.12.2023 | 222,00 | 222,60 | 221,00 | 222,20 | 1,00% | 100,00 |
| 07.12.2023 | 219,20 | 221,20 | 219,20 | 220,00 | 3,48% | 434,00 |
| 06.12.2023 | 211,60 | 212,60 | 211,60 | 212,60 | -0,65% | 2,00 |
| 05.12.2023 | 215,40 | 215,40 | 214,00 | 214,00 | -1,47% | 94,00 |
| 04.12.2023 | 215,00 | 217,60 | 215,00 | 217,20 | 1,21% | 134,00 |
| 01.12.2023 | 215,40 | 215,80 | 214,40 | 214,60 | 0,00% | 69,00 |