200,000€
0,96%
Echtzeit-Aktienkurs Biogen Inc.
Bid:
Ask:
Aktienkurse zur Biogen Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 199,45 | 200,10 | 199,35 | 200,10 | 0,35% | - |
27.03.2024 | 196,40 | 199,75 | 196,30 | 199,40 | 1,66% | - |
26.03.2024 | 200,95 | 201,20 | 194,90 | 196,15 | -2,36% | 300,00 |
25.03.2024 | 201,20 | 202,10 | 198,90 | 200,90 | -0,59% | - |
22.03.2024 | 203,80 | 204,70 | 199,15 | 202,10 | -0,79% | 80,00 |
21.03.2024 | 203,50 | 204,20 | 200,10 | 203,70 | 2,05% | 107,00 |
20.03.2024 | 201,20 | 202,20 | 199,40 | 199,60 | -0,84% | - |
19.03.2024 | 201,70 | 202,60 | 198,70 | 201,30 | -0,25% | - |
18.03.2024 | 201,70 | 206,30 | 199,80 | 201,80 | 0,30% | 50,00 |
15.03.2024 | 202,20 | 203,50 | 199,25 | 201,20 | -0,79% | 4,00 |
14.03.2024 | 207,20 | 208,20 | 200,90 | 202,80 | -2,17% | - |
13.03.2024 | 208,10 | 210,00 | 205,60 | 207,30 | -0,43% | - |
12.03.2024 | 210,90 | 211,30 | 206,50 | 208,20 | -1,14% | - |
11.03.2024 | 204,00 | 210,70 | 202,80 | 210,60 | 3,13% | 55,00 |
08.03.2024 | 200,20 | 209,30 | 200,10 | 204,20 | 1,90% | 45,00 |
07.03.2024 | 199,15 | 202,10 | 198,55 | 200,40 | 0,40% | 60,00 |
06.03.2024 | 200,30 | 201,70 | 199,05 | 199,60 | -0,20% | 80,00 |
05.03.2024 | 203,20 | 204,20 | 199,40 | 200,00 | -1,77% | - |
04.03.2024 | 203,80 | 205,40 | 202,40 | 203,60 | -0,10% | 40,00 |
01.03.2024 | 201,10 | 204,80 | 199,30 | 203,80 | 1,54% | - |
29.02.2024 | 205,40 | 205,70 | 200,50 | 200,70 | -1,91% | - |
28.02.2024 | 206,70 | 207,80 | 204,30 | 204,60 | -0,92% | 2,00 |
27.02.2024 | 206,20 | 207,60 | 203,90 | 206,50 | 0,15% | - |
26.02.2024 | 206,10 | 207,60 | 204,90 | 206,20 | -0,10% | - |
23.02.2024 | 205,70 | 208,70 | 204,90 | 206,40 | 0,39% | - |
22.02.2024 | 205,50 | 206,30 | 202,20 | 205,60 | 0,59% | 99,00 |
21.02.2024 | 202,50 | 206,60 | 202,20 | 204,40 | 0,79% | 14,00 |
20.02.2024 | 203,90 | 204,00 | 199,55 | 202,80 | -0,64% | 29,00 |
19.02.2024 | 203,80 | 204,40 | 203,20 | 204,10 | 0,44% | - |
16.02.2024 | 207,60 | 214,80 | 202,20 | 203,20 | -1,93% | 58,00 |
15.02.2024 | 205,70 | 209,00 | 204,40 | 207,20 | 0,68% | 126,00 |
14.02.2024 | 209,50 | 232,60 | 205,60 | 205,80 | -2,83% | 50,00 |
13.02.2024 | 226,20 | 234,00 | 210,40 | 211,80 | -6,78% | 20,00 |
12.02.2024 | 222,20 | 227,30 | 222,20 | 227,20 | 1,66% | 136,00 |
09.02.2024 | 222,20 | 223,90 | 221,50 | 223,50 | 0,27% | 60,00 |
08.02.2024 | 223,20 | 224,50 | 220,70 | 222,90 | -0,22% | - |
07.02.2024 | 228,00 | 228,80 | 223,40 | 223,40 | -2,10% | - |
06.02.2024 | 225,20 | 228,70 | 222,20 | 228,20 | 1,42% | 45,00 |
05.02.2024 | 226,00 | 228,40 | 224,00 | 225,00 | -0,35% | 63,00 |
02.02.2024 | 229,00 | 229,00 | 224,00 | 225,80 | -0,96% | - |
01.02.2024 | 228,60 | 229,40 | 221,90 | 228,00 | -0,13% | 45,00 |
31.01.2024 | 227,50 | 231,70 | 226,50 | 228,30 | 0,22% | - |
30.01.2024 | 228,80 | 229,20 | 224,70 | 227,80 | -0,35% | - |
29.01.2024 | 225,90 | 229,20 | 224,40 | 228,60 | 1,37% | - |
26.01.2024 | 226,50 | 228,50 | 225,20 | 225,50 | -0,75% | - |
25.01.2024 | 226,40 | 229,80 | 223,60 | 227,20 | 0,04% | - |
24.01.2024 | 232,40 | 232,40 | 223,30 | 227,10 | -2,11% | - |
23.01.2024 | 227,80 | 232,30 | 227,50 | 232,00 | 1,67% | - |
22.01.2024 | 229,70 | 232,60 | 227,10 | 228,20 | -0,52% | 285,00 |
19.01.2024 | 227,40 | 230,90 | 224,80 | 229,40 | 0,97% | 2,00 |
18.01.2024 | 225,20 | 228,20 | 221,90 | 227,20 | 0,80% | - |
17.01.2024 | 226,00 | 226,70 | 223,60 | 225,40 | -0,49% | - |
16.01.2024 | 228,60 | 229,30 | 224,40 | 226,50 | -0,66% | - |
15.01.2024 | 232,00 | 232,00 | 227,60 | 228,00 | 0,62% | - |
12.01.2024 | 224,40 | 228,20 | 224,40 | 226,60 | 0,53% | - |
11.01.2024 | 231,00 | 232,80 | 223,60 | 225,40 | -2,80% | - |
10.01.2024 | 234,10 | 234,90 | 228,90 | 231,90 | -0,98% | - |
09.01.2024 | 235,40 | 239,40 | 232,00 | 234,20 | -0,51% | 91,00 |
08.01.2024 | 235,70 | 236,40 | 229,30 | 235,40 | -0,08% | - |
05.01.2024 | 237,90 | 239,60 | 233,50 | 235,60 | -0,93% | - |
04.01.2024 | 241,20 | 241,70 | 237,20 | 237,80 | -1,41% | 14,00 |
03.01.2024 | 244,20 | 245,80 | 241,20 | 241,20 | -1,47% | - |
02.01.2024 | 234,30 | 244,80 | 233,90 | 244,80 | 3,95% | 20,00 |
29.12.2023 | 234,60 | 235,80 | 234,60 | 235,50 | 0,00% | - |
28.12.2023 | 235,80 | 237,70 | 235,30 | 235,50 | -0,13% | - |
27.12.2023 | 234,30 | 237,70 | 234,30 | 235,80 | 0,60% | - |
22.12.2023 | 230,60 | 234,50 | 229,80 | 234,40 | 1,60% | - |
21.12.2023 | 227,20 | 231,80 | 225,60 | 230,70 | 1,59% | - |
20.12.2023 | 229,80 | 230,80 | 227,00 | 227,10 | -0,92% | 430,00 |
19.12.2023 | 228,20 | 230,40 | 227,20 | 229,20 | 0,00% | - |
18.12.2023 | 228,60 | 230,20 | 226,20 | 229,20 | 0,61% | 4,00 |
15.12.2023 | 233,60 | 237,70 | 227,50 | 227,80 | -2,40% | - |
14.12.2023 | 235,20 | 237,90 | 231,80 | 233,40 | -0,64% | 45,00 |
13.12.2023 | 230,20 | 235,20 | 229,40 | 234,90 | 1,82% | 108,00 |
12.12.2023 | 228,60 | 232,60 | 227,10 | 230,70 | 0,92% | 230,00 |
11.12.2023 | 223,40 | 233,70 | 221,70 | 228,60 | 2,88% | 363,00 |
08.12.2023 | 221,60 | 223,40 | 220,60 | 222,20 | 1,37% | - |
07.12.2023 | 217,30 | 222,40 | 216,70 | 219,20 | 0,92% | 10,00 |
06.12.2023 | 213,20 | 219,00 | 212,20 | 217,20 | 2,16% | 10,00 |
05.12.2023 | 214,30 | 215,30 | 211,70 | 212,60 | -1,07% | - |
04.12.2023 | 215,60 | 218,00 | 214,20 | 214,90 | -0,32% | 40,00 |
01.12.2023 | 214,40 | 215,80 | 213,10 | 215,60 | 0,28% | - |
30.11.2023 | 211,70 | 215,40 | 210,20 | 215,00 | 1,61% | - |
29.11.2023 | 206,20 | 213,10 | 205,90 | 211,60 | 2,22% | - |
28.11.2023 | 208,20 | 209,40 | 204,00 | 207,00 | -0,86% | - |
27.11.2023 | 212,10 | 212,40 | 207,80 | 208,80 | -1,56% | - |
24.11.2023 | 211,00 | 212,90 | 209,70 | 212,10 | 0,38% | - |
23.11.2023 | 212,10 | 212,40 | 210,60 | 211,30 | -0,52% | - |
22.11.2023 | 210,40 | 212,70 | 210,10 | 212,40 | 0,95% | - |
21.11.2023 | 210,20 | 211,90 | 209,50 | 210,40 | 0,05% | - |
20.11.2023 | 208,50 | 211,10 | 206,60 | 210,30 | 0,62% | - |
17.11.2023 | 211,50 | 212,50 | 208,00 | 209,00 | -1,23% | 75,00 |
16.11.2023 | 211,70 | 214,70 | 209,60 | 211,60 | -0,09% | - |
15.11.2023 | 206,80 | 213,60 | 205,80 | 211,80 | 2,32% | - |
14.11.2023 | 208,20 | 210,10 | 206,00 | 207,00 | -0,48% | - |
13.11.2023 | 209,80 | 211,50 | 206,60 | 208,00 | -1,14% | - |
10.11.2023 | 210,40 | 212,10 | 207,40 | 210,40 | -0,14% | - |
09.11.2023 | 216,20 | 218,70 | 207,80 | 210,70 | -2,63% | - |
08.11.2023 | 229,70 | 235,60 | 214,60 | 216,40 | -5,79% | - |
07.11.2023 | 232,00 | 232,50 | 222,00 | 229,70 | -0,99% | 80,00 |