224,930$
2,21%
Echtzeit-Aktienkurs Biogen
Bid:
Ask:
Aktienkurse zur Biogen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 219,23 | 225,59 | 218,02 | 224,93 | 2,21% | 1.126.297,00 |
| 30.05.2024 | 214,63 | 220,21 | 212,90 | 220,07 | 2,61% | 933.917,00 |
| 29.05.2024 | 216,40 | 216,40 | 210,33 | 214,48 | -2,00% | 860.251,00 |
| 28.05.2024 | 216,00 | 218,92 | 215,17 | 218,86 | 0,48% | 535.860,00 |
| 24.05.2024 | 218,21 | 219,44 | 217,06 | 217,81 | -0,11% | 770.943,00 |
| 23.05.2024 | 223,58 | 223,85 | 217,21 | 218,06 | -3,17% | 1.068.357,00 |
| 22.05.2024 | 228,00 | 228,00 | 223,02 | 225,21 | -1,09% | 1.218.599,00 |
| 21.05.2024 | 229,29 | 231,95 | 224,82 | 227,69 | -1,68% | 760.814,00 |
| 20.05.2024 | 230,71 | 232,75 | 228,97 | 231,58 | 0,44% | 705.563,00 |
| 17.05.2024 | 229,42 | 230,83 | 226,43 | 230,57 | 0,23% | 983.983,00 |
| 16.05.2024 | 231,60 | 234,58 | 228,07 | 230,04 | -2,24% | 928.062,00 |
| 15.05.2024 | 228,98 | 236,90 | 228,66 | 235,32 | 3,72% | 1.791.136,00 |
| 14.05.2024 | 226,10 | 227,30 | 222,01 | 226,88 | 0,68% | 1.108.993,00 |
| 13.05.2024 | 223,00 | 225,58 | 221,72 | 225,34 | 1,73% | 1.245.700,00 |
| 10.05.2024 | 222,76 | 223,95 | 220,01 | 221,50 | -0,61% | 654.634,00 |
| 09.05.2024 | 220,67 | 222,91 | 218,88 | 222,87 | 1,43% | 619.802,00 |
| 08.05.2024 | 218,00 | 221,53 | 217,00 | 219,72 | 0,31% | 757.005,00 |
| 07.05.2024 | 221,52 | 221,98 | 216,08 | 219,04 | -1,07% | 974.817,00 |
| 06.05.2024 | 219,23 | 222,40 | 218,29 | 221,41 | 1,79% | 1.054.950,00 |
| 03.05.2024 | 215,30 | 217,88 | 213,11 | 217,51 | 1,87% | 1.141.794,00 |
| 02.05.2024 | 217,99 | 218,46 | 213,14 | 213,51 | -1,21% | 734.227,00 |
| 01.05.2024 | 215,56 | 218,66 | 214,70 | 216,13 | 0,61% | 901.016,00 |
| 30.04.2024 | 214,66 | 217,73 | 213,58 | 214,82 | -0,32% | 1.218.601,00 |
| 29.04.2024 | 208,99 | 218,86 | 208,54 | 215,50 | 3,16% | 2.049.169,00 |
| 26.04.2024 | 201,22 | 210,83 | 199,10 | 208,90 | 3,18% | 1.879.352,00 |
| 25.04.2024 | 201,21 | 205,36 | 198,11 | 202,46 | 0,23% | 1.588.617,00 |
| 24.04.2024 | 198,97 | 205,75 | 198,97 | 201,99 | 4,56% | 3.241.752,00 |
| 23.04.2024 | 193,34 | 195,86 | 192,75 | 193,18 | -0,54% | 1.432.871,00 |
| 22.04.2024 | 196,19 | 196,77 | 193,23 | 194,23 | -0,11% | 962.439,00 |
| 19.04.2024 | 190,72 | 194,52 | 189,44 | 194,44 | 2,09% | 1.344.522,00 |
| 18.04.2024 | 191,75 | 192,56 | 189,52 | 190,45 | -0,86% | 1.340.389,00 |
| 17.04.2024 | 196,36 | 196,36 | 192,01 | 192,10 | -1,62% | 1.138.295,00 |
| 16.04.2024 | 196,20 | 197,73 | 194,94 | 195,27 | -0,76% | 767.264,00 |
| 15.04.2024 | 198,73 | 199,53 | 196,40 | 196,76 | -0,72% | 1.013.673,00 |
| 12.04.2024 | 204,23 | 205,24 | 197,78 | 198,18 | -2,69% | 1.219.097,00 |
| 11.04.2024 | 202,76 | 204,74 | 200,92 | 203,66 | 1,05% | 864.831,00 |
| 10.04.2024 | 203,00 | 203,99 | 200,65 | 201,55 | -2,41% | 891.390,00 |
| 09.04.2024 | 205,02 | 209,05 | 205,02 | 206,52 | 0,76% | 959.737,00 |
| 08.04.2024 | 203,89 | 205,77 | 202,91 | 204,96 | 0,58% | 618.038,00 |
| 05.04.2024 | 204,28 | 205,19 | 202,18 | 203,77 | -0,73% | 772.982,00 |
| 04.04.2024 | 207,24 | 210,00 | 205,22 | 205,27 | -0,55% | 634.011,00 |
| 03.04.2024 | 207,71 | 208,70 | 205,36 | 206,40 | -0,60% | 764.360,00 |
| 02.04.2024 | 213,09 | 213,44 | 207,58 | 207,64 | -3,35% | 1.456.967,00 |
| 01.04.2024 | 215,69 | 215,69 | 212,56 | 214,83 | -0,37% | 848.662,00 |
| 28.03.2024 | 217,36 | 217,57 | 214,00 | 215,63 | -0,32% | 1.912.276,00 |
| 27.03.2024 | 213,75 | 216,33 | 212,92 | 216,33 | 1,96% | 1.108.413,00 |
| 26.03.2024 | 216,15 | 216,67 | 211,02 | 212,17 | -2,09% | 1.433.487,00 |
| 25.03.2024 | 217,77 | 218,26 | 215,59 | 216,69 | -0,65% | 722.502,00 |
| 22.03.2024 | 221,30 | 221,30 | 215,36 | 218,10 | -1,25% | 1.043.646,00 |
| 21.03.2024 | 219,33 | 221,74 | 217,95 | 220,86 | 1,24% | 854.972,00 |
| 20.03.2024 | 217,18 | 219,36 | 216,52 | 218,16 | -0,22% | 686.516,00 |
| 19.03.2024 | 218,35 | 219,02 | 215,59 | 218,63 | -0,35% | 1.501.775,00 |
| 18.03.2024 | 220,34 | 220,56 | 217,53 | 219,40 | 0,12% | 1.336.317,00 |
| 15.03.2024 | 219,15 | 221,30 | 216,80 | 219,14 | -0,25% | 1.493.834,00 |
| 14.03.2024 | 225,25 | 226,02 | 218,58 | 219,68 | -3,07% | 1.008.526,00 |
| 13.03.2024 | 228,76 | 229,90 | 224,93 | 226,64 | -0,32% | 909.116,00 |
| 12.03.2024 | 229,34 | 229,75 | 225,35 | 227,36 | -1,20% | 1.056.421,00 |
| 11.03.2024 | 223,30 | 230,22 | 223,24 | 230,12 | 3,09% | 1.068.868,00 |
| 08.03.2024 | 225,45 | 228,36 | 221,98 | 223,22 | 1,76% | 1.443.320,00 |
| 07.03.2024 | 219,92 | 219,92 | 216,69 | 219,36 | 0,83% | 1.096.317,00 |
| 06.03.2024 | 217,47 | 219,99 | 216,80 | 217,55 | 0,15% | 1.298.966,00 |
| 05.03.2024 | 219,65 | 221,50 | 216,50 | 217,23 | -1,65% | 866.773,00 |
| 04.03.2024 | 221,17 | 222,92 | 219,76 | 220,88 | -0,03% | 973.417,00 |
| 01.03.2024 | 217,46 | 222,02 | 215,35 | 220,95 | 1,87% | 1.082.167,00 |
| 29.02.2024 | 221,76 | 224,00 | 216,70 | 216,90 | -2,18% | 1.180.379,00 |
| 28.02.2024 | 222,25 | 224,12 | 221,00 | 221,74 | -1,00% | 888.221,00 |
| 27.02.2024 | 223,72 | 224,87 | 220,20 | 223,97 | 0,12% | 825.905,00 |
| 26.02.2024 | 222,52 | 224,99 | 222,00 | 223,71 | 0,17% | 769.206,00 |
| 23.02.2024 | 223,43 | 225,80 | 221,50 | 223,32 | 0,38% | 811.723,00 |
| 22.02.2024 | 221,23 | 223,22 | 218,69 | 222,48 | 0,58% | 830.723,00 |
| 21.02.2024 | 221,49 | 223,41 | 219,00 | 221,19 | 0,86% | 798.621,00 |
| 20.02.2024 | 217,56 | 220,25 | 215,68 | 219,30 | 0,10% | 1.540.833,00 |
| 16.02.2024 | 221,15 | 221,75 | 217,53 | 219,08 | -1,90% | 1.768.123,00 |
| 15.02.2024 | 221,15 | 225,00 | 220,07 | 223,32 | 1,21% | 1.146.555,00 |
| 14.02.2024 | 227,01 | 227,99 | 220,56 | 220,65 | -2,65% | 2.004.454,00 |
| 13.02.2024 | 235,64 | 237,00 | 225,27 | 226,65 | -7,40% | 3.371.893,00 |
| 12.02.2024 | 239,45 | 244,95 | 239,45 | 244,77 | 1,57% | 837.444,00 |
| 09.02.2024 | 239,88 | 241,36 | 238,90 | 240,98 | 0,34% | 679.110,00 |
| 08.02.2024 | 239,89 | 240,54 | 237,52 | 240,16 | -0,16% | 627.128,00 |
| 07.02.2024 | 246,44 | 246,44 | 240,54 | 240,54 | -2,01% | 755.036,00 |
| 06.02.2024 | 241,00 | 245,88 | 239,96 | 245,48 | 1,55% | 1.140.460,00 |
| 05.02.2024 | 242,21 | 245,23 | 240,50 | 241,74 | -0,80% | 726.551,00 |
| 02.02.2024 | 245,93 | 246,39 | 241,53 | 243,70 | -1,67% | 702.834,00 |
| 01.02.2024 | 245,40 | 249,33 | 240,00 | 247,85 | 0,49% | 769.452,00 |
| 31.01.2024 | 247,67 | 251,99 | 246,24 | 246,65 | -0,17% | 885.740,00 |
| 30.01.2024 | 245,98 | 248,36 | 243,58 | 247,08 | -0,19% | 801.401,00 |
| 29.01.2024 | 243,41 | 248,34 | 242,42 | 247,54 | 1,16% | 560.665,00 |
| 26.01.2024 | 247,36 | 248,07 | 244,41 | 244,69 | -0,68% | 449.194,00 |
| 25.01.2024 | 247,22 | 249,47 | 245,24 | 246,37 | -0,27% | 567.794,00 |
| 24.01.2024 | 248,34 | 250,80 | 246,97 | 247,04 | -1,84% | 736.832,00 |
| 23.01.2024 | 249,13 | 251,92 | 248,01 | 251,68 | 1,36% | 724.954,00 |
| 22.01.2024 | 250,30 | 252,17 | 247,07 | 248,30 | -0,66% | 779.429,00 |
| 19.01.2024 | 246,96 | 251,28 | 244,43 | 249,96 | 1,21% | 2.284.136,00 |
| 18.01.2024 | 243,89 | 247,98 | 240,83 | 246,97 | 0,68% | 1.166.942,00 |
| 17.01.2024 | 244,71 | 246,19 | 242,52 | 245,30 | -0,36% | 624.778,00 |
| 16.01.2024 | 247,00 | 247,56 | 244,00 | 246,19 | -0,78% | 1.046.967,00 |
| 12.01.2024 | 248,17 | 250,45 | 246,73 | 248,12 | 0,35% | 769.565,00 |
| 11.01.2024 | 252,29 | 252,94 | 245,00 | 247,25 | -2,77% | 1.044.481,00 |
| 10.01.2024 | 254,36 | 255,18 | 251,00 | 254,29 | -0,63% | 618.446,00 |
| 09.01.2024 | 256,19 | 257,28 | 253,61 | 255,90 | -0,81% | 657.359,00 |