Börse:
103,030€
-0,56%
Echtzeit-Aktienkurs Alexion Pharmaceuticals Inc.
Bid:
102,800€
Ask:
103,260€
Aktienkurse zur Alexion Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.11.2020 | 102,91 | 103,04 | 102,91 | 103,02 | -0,57% | - |
| 27.11.2020 | 103,32 | 103,72 | 102,28 | 103,61 | 0,38% | - |
| 26.11.2020 | 103,38 | 103,69 | 102,97 | 103,22 | 0,18% | - |
| 25.11.2020 | 103,69 | 104,55 | 102,68 | 103,03 | -0,43% | - |
| 24.11.2020 | 104,11 | 104,65 | 102,25 | 103,48 | -0,05% | - |
| 23.11.2020 | 102,51 | 104,75 | 101,88 | 103,53 | 1,02% | - |
| 20.11.2020 | 102,58 | 103,51 | 101,54 | 102,48 | -0,23% | 15,00 |
| 19.11.2020 | 104,33 | 104,42 | 102,31 | 102,72 | -1,38% | - |
| 18.11.2020 | 107,06 | 107,95 | 104,15 | 104,16 | -3,19% | 30,00 |
| 17.11.2020 | 107,68 | 108,16 | 106,24 | 107,59 | -0,07% | 190,00 |
| 16.11.2020 | 107,59 | 109,05 | 106,85 | 107,67 | -0,34% | 75,00 |
| 13.11.2020 | 106,95 | 108,61 | 106,23 | 108,04 | 1,51% | - |
| 12.11.2020 | 108,03 | 108,79 | 105,88 | 106,43 | -1,66% | 8,00 |
| 11.11.2020 | 107,85 | 109,37 | 106,31 | 108,23 | 0,47% | - |
| 10.11.2020 | 105,36 | 108,08 | 104,14 | 107,72 | 1,66% | - |
| 09.11.2020 | 105,65 | 108,09 | 103,88 | 105,96 | 0,41% | 96,00 |
| 06.11.2020 | 105,25 | 106,32 | 104,18 | 105,53 | -0,47% | 21,00 |
| 05.11.2020 | 106,72 | 107,50 | 103,01 | 106,03 | 0,78% | - |
| 04.11.2020 | 100,49 | 106,06 | 100,49 | 105,21 | 4,71% | 7,00 |
| 03.11.2020 | 98,87 | 100,74 | 98,64 | 100,48 | 2,01% | 5,00 |
| 02.11.2020 | 98,72 | 100,46 | 96,62 | 98,50 | -0,83% | 71,00 |
| 30.10.2020 | 99,11 | 100,97 | 97,00 | 99,32 | -0,88% | 40,00 |
| 29.10.2020 | 97,80 | 104,44 | 97,80 | 100,21 | 1,67% | 100,00 |
| 28.10.2020 | 101,58 | 101,65 | 97,26 | 98,56 | -2,58% | 45,00 |
| 27.10.2020 | 102,41 | 102,93 | 101,11 | 101,17 | -0,30% | - |
| 26.10.2020 | 101,90 | 102,98 | 100,67 | 101,47 | -0,97% | - |
| 23.10.2020 | 101,35 | 102,85 | 100,83 | 102,46 | 1,27% | - |
| 22.10.2020 | 99,42 | 102,67 | 99,25 | 101,18 | 1,42% | 44,00 |
| 21.10.2020 | 105,13 | 105,33 | 99,69 | 99,76 | -4,99% | 14,00 |
| 20.10.2020 | 104,12 | 105,58 | 103,42 | 105,00 | 1,44% | 24,00 |
| 19.10.2020 | 106,85 | 107,20 | 103,06 | 103,51 | -2,28% | - |
| 16.10.2020 | 104,20 | 108,09 | 102,88 | 105,92 | 1,63% | - |
| 15.10.2020 | 103,65 | 104,52 | 102,54 | 104,22 | -0,08% | 165,00 |
| 14.10.2020 | 105,84 | 106,20 | 103,99 | 104,30 | -1,03% | 100,00 |
| 13.10.2020 | 105,59 | 106,28 | 104,64 | 105,39 | 0,08% | 70,00 |
| 12.10.2020 | 105,94 | 106,64 | 103,24 | 105,31 | -0,22% | 35,00 |
| 09.10.2020 | 105,02 | 107,95 | 102,38 | 105,54 | 0,57% | 28,00 |
| 08.10.2020 | 106,72 | 110,11 | 103,73 | 104,94 | -1,70% | 150,00 |
| 07.10.2020 | 98,07 | 107,56 | 98,07 | 106,76 | 8,06% | 245,00 |
| 06.10.2020 | 97,55 | 101,56 | 97,23 | 98,80 | 0,90% | 30,00 |
| 05.10.2020 | 95,73 | 98,62 | 95,27 | 97,92 | 2,77% | - |
| 02.10.2020 | 98,60 | 98,60 | 94,40 | 95,28 | -3,18% | - |
| 01.10.2020 | 96,34 | 99,29 | 96,34 | 98,41 | 0,54% | - |
| 30.09.2020 | 95,04 | 98,15 | 94,85 | 97,88 | 2,13% | - |
| 29.09.2020 | 97,63 | 97,70 | 95,47 | 95,84 | -1,16% | - |
| 28.09.2020 | 99,18 | 100,27 | 96,75 | 96,96 | -1,50% | 16,00 |
| 25.09.2020 | 96,37 | 98,83 | 94,63 | 98,44 | 2,45% | - |
| 24.09.2020 | 95,94 | 97,29 | 94,91 | 96,09 | -0,59% | 4,00 |
| 23.09.2020 | 96,67 | 98,29 | 95,49 | 96,66 | -1,00% | 15,00 |
| 22.09.2020 | 95,85 | 98,03 | 94,39 | 97,64 | 2,92% | - |
| 21.09.2020 | 97,43 | 97,43 | 93,35 | 94,87 | -1,35% | - |
| 18.09.2020 | 96,63 | 97,42 | 92,61 | 96,17 | -0,02% | - |
| 17.09.2020 | 98,13 | 98,38 | 95,36 | 96,18 | -2,68% | 75,00 |
| 16.09.2020 | 97,40 | 99,61 | 96,37 | 98,83 | 1,49% | 100,00 |
| 15.09.2020 | 91,89 | 101,91 | 91,79 | 97,38 | 6,28% | 109,00 |
| 14.09.2020 | 90,00 | 93,12 | 89,51 | 91,62 | 3,01% | 123,00 |
| 11.09.2020 | 90,37 | 91,08 | 88,15 | 88,95 | -0,91% | 150,00 |
| 10.09.2020 | 91,30 | 92,25 | 89,56 | 89,77 | -2,15% | 10,00 |
| 09.09.2020 | 92,47 | 93,64 | 87,06 | 91,74 | -0,11% | 100,00 |
| 08.09.2020 | 95,52 | 95,59 | 91,83 | 91,84 | -3,29% | - |
| 07.09.2020 | 95,42 | 95,42 | 93,43 | 94,96 | -0,57% | - |
| 04.09.2020 | 94,54 | 96,48 | 92,92 | 95,51 | 1,61% | - |
| 03.09.2020 | 96,17 | 96,42 | 93,41 | 94,00 | -2,18% | 54,00 |
| 02.09.2020 | 95,21 | 96,89 | 94,93 | 96,09 | 1,60% | 50,00 |
| 01.09.2020 | 95,61 | 97,89 | 94,06 | 94,58 | -1,30% | 8,00 |
| 31.08.2020 | 90,29 | 98,65 | 89,61 | 95,83 | 6,56% | 139,00 |
| 28.08.2020 | 89,80 | 90,09 | 88,09 | 89,93 | 0,15% | 76,00 |
| 27.08.2020 | 88,11 | 90,09 | 87,62 | 89,79 | 1,84% | - |
| 26.08.2020 | 87,64 | 88,40 | 86,98 | 88,17 | 1,06% | - |
| 25.08.2020 | 87,05 | 87,50 | 85,88 | 87,24 | 0,41% | - |
| 24.08.2020 | 85,56 | 87,20 | 85,16 | 86,88 | 1,94% | 10,00 |
| 21.08.2020 | 85,15 | 86,50 | 84,89 | 85,23 | 0,14% | 70,00 |
| 20.08.2020 | 85,50 | 86,42 | 84,59 | 85,11 | -0,91% | 39,00 |
| 19.08.2020 | 86,67 | 87,08 | 85,57 | 85,89 | -0,75% | 148,00 |
| 18.08.2020 | 86,45 | 87,23 | 85,64 | 86,54 | 0,02% | 53,00 |
| 17.08.2020 | 87,10 | 87,48 | 86,07 | 86,52 | -0,59% | 25,00 |
| 14.08.2020 | 86,55 | 87,39 | 85,58 | 87,03 | 0,76% | - |
| 13.08.2020 | 86,67 | 87,25 | 86,21 | 86,38 | -0,91% | 30,00 |
| 12.08.2020 | 86,77 | 87,35 | 85,58 | 87,17 | 0,97% | 113,00 |
| 11.08.2020 | 87,04 | 87,43 | 86,05 | 86,33 | -0,55% | 156,00 |
| 10.08.2020 | 87,57 | 88,12 | 86,04 | 86,80 | -0,83% | 156,00 |
| 07.08.2020 | 87,46 | 88,46 | 86,87 | 87,53 | 0,05% | 45,00 |
| 06.08.2020 | 86,29 | 87,97 | 86,13 | 87,49 | 0,89% | 137,00 |
| 05.08.2020 | 89,21 | 89,42 | 86,12 | 86,72 | -2,71% | 64,00 |
| 04.08.2020 | 89,21 | 89,35 | 87,82 | 89,14 | -0,01% | 50,00 |
| 03.08.2020 | 87,11 | 89,61 | 86,91 | 89,14 | 2,47% | - |
| 31.07.2020 | 88,71 | 89,31 | 85,49 | 87,00 | -1,52% | 97,00 |
| 30.07.2020 | 88,98 | 91,96 | 88,18 | 88,34 | -0,61% | 163,00 |
| 29.07.2020 | 90,08 | 90,54 | 88,58 | 88,89 | -1,10% | - |
| 28.07.2020 | 90,25 | 91,86 | 89,40 | 89,88 | -1,15% | 122,00 |
| 27.07.2020 | 87,05 | 91,73 | 86,83 | 90,92 | 4,13% | 1,00 |
| 24.07.2020 | 89,06 | 90,68 | 86,66 | 87,32 | -3,39% | 208,00 |
| 23.07.2020 | 91,18 | 92,09 | 90,15 | 90,38 | -1,19% | - |
| 22.07.2020 | 93,02 | 93,24 | 90,37 | 91,47 | -1,53% | 277,00 |
| 21.07.2020 | 96,77 | 96,82 | 92,58 | 92,90 | -2,93% | 89,00 |
| 20.07.2020 | 94,96 | 97,42 | 94,71 | 95,70 | 0,24% | 9,00 |
| 17.07.2020 | 95,93 | 96,61 | 94,82 | 95,47 | -0,69% | 10,00 |
| 16.07.2020 | 96,72 | 97,44 | 94,66 | 96,13 | -1,31% | 9,00 |
| 15.07.2020 | 95,44 | 97,79 | 94,72 | 97,41 | 2,15% | 58,00 |
| 14.07.2020 | 94,62 | 95,62 | 92,87 | 95,36 | 1,04% | 62,00 |