224,891$
2,19%
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 | 224,94 | 2,21% | 1.872.380,00 |
| 30.05.2024 | 214,63 | 220,21 | 212,90 | 220,07 | 2,61% | 939.978,00 |
| 29.05.2024 | 216,40 | 216,40 | 210,33 | 214,48 | -2,00% | 980.438,00 |
| 28.05.2024 | 216,00 | 218,92 | 215,17 | 218,86 | 0,48% | 633.178,00 |
| 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% | 1.068.763,00 |
| 22.05.2024 | 228,00 | 228,00 | 223,02 | 225,21 | -1,09% | 1.225.658,00 |
| 21.05.2024 | 229,29 | 231,95 | 224,82 | 227,69 | -1,68% | 761.248,00 |
| 20.05.2024 | 230,71 | 232,75 | 228,97 | 231,58 | 0,44% | 719.121,00 |
| 17.05.2024 | 229,42 | 230,83 | 226,43 | 230,57 | 0,23% | 985.059,00 |
| 16.05.2024 | 231,60 | 234,58 | 228,07 | 230,04 | -2,24% | 936.678,00 |
| 15.05.2024 | 228,98 | 236,90 | 228,66 | 235,32 | 3,72% | 1.792.660,00 |
| 14.05.2024 | 226,10 | 227,30 | 222,01 | 226,88 | 0,68% | 1.126.999,00 |
| 13.05.2024 | 223,00 | 225,58 | 221,72 | 225,34 | 1,73% | 1.274.672,00 |
| 10.05.2024 | 222,76 | 223,95 | 220,01 | 221,50 | -0,61% | 655.151,00 |
| 09.05.2024 | 220,67 | 222,91 | 218,88 | 222,87 | 1,43% | 754.595,00 |
| 08.05.2024 | 218,00 | 221,53 | 217,00 | 219,72 | 0,31% | 758.528,00 |
| 07.05.2024 | 221,52 | 221,98 | 216,08 | 219,04 | -1,07% | 1.156.500,00 |
| 06.05.2024 | 219,23 | 222,40 | 218,29 | 221,41 | 1,79% | 1.199.848,00 |
| 03.05.2024 | 215,30 | 217,88 | 213,11 | 217,51 | 1,87% | 1.144.154,00 |
| 02.05.2024 | 217,99 | 218,46 | 213,14 | 213,51 | -1,21% | 877.745,00 |
| 01.05.2024 | 215,56 | 218,66 | 214,70 | 216,13 | 0,61% | 916.375,00 |
| 30.04.2024 | 214,66 | 217,73 | 213,58 | 214,82 | -0,32% | 1.225.694,00 |
| 29.04.2024 | 208,99 | 218,86 | 208,54 | 215,50 | 3,16% | 2.068.019,00 |
| 26.04.2024 | 201,22 | 210,83 | 199,10 | 208,90 | 3,18% | 1.894.098,00 |
| 25.04.2024 | 201,21 | 205,36 | 198,11 | 202,46 | 0,23% | 1.590.300,00 |
| 24.04.2024 | 198,97 | 205,75 | 198,97 | 201,99 | 4,56% | 3.265.676,00 |
| 23.04.2024 | 193,34 | 195,86 | 192,75 | 193,18 | -0,54% | 1.461.694,00 |
| 22.04.2024 | 196,19 | 196,77 | 193,23 | 194,23 | -0,08% | 1.119.536,00 |
| 19.04.2024 | 190,72 | 194,52 | 189,44 | 194,38 | 2,06% | 1.599.713,00 |
| 18.04.2024 | 191,75 | 192,56 | 189,52 | 190,45 | -0,86% | 1.512.073,00 |
| 17.04.2024 | 196,36 | 196,36 | 192,01 | 192,10 | -1,62% | 1.320.707,00 |
| 16.04.2024 | 196,20 | 197,73 | 194,94 | 195,27 | -0,76% | 872.004,00 |
| 15.04.2024 | 198,73 | 199,53 | 196,40 | 196,76 | -0,72% | 1.159.247,00 |
| 12.04.2024 | 204,23 | 205,24 | 197,78 | 198,18 | -2,69% | 1.245.896,00 |
| 11.04.2024 | 202,76 | 204,74 | 200,92 | 203,66 | 1,05% | 1.019.056,00 |
| 10.04.2024 | 203,00 | 203,99 | 200,65 | 201,55 | -2,41% | 901.006,00 |
| 09.04.2024 | 205,02 | 209,06 | 205,02 | 206,52 | 0,76% | 969.233,00 |
| 08.04.2024 | 203,89 | 205,77 | 202,91 | 204,96 | 0,53% | 723.711,00 |
| 05.04.2024 | 204,28 | 205,19 | 202,18 | 203,87 | -0,68% | 954.570,00 |
| 04.04.2024 | 207,24 | 210,00 | 205,22 | 205,27 | -0,55% | 776.444,00 |
| 03.04.2024 | 207,71 | 208,70 | 205,36 | 206,40 | -0,60% | 904.625,00 |
| 02.04.2024 | 213,09 | 213,44 | 207,58 | 207,64 | -3,35% | 1.462.827,00 |
| 01.04.2024 | 215,69 | 215,69 | 212,56 | 214,83 | -0,37% | 850.408,00 |
| 28.03.2024 | 217,36 | 217,57 | 214,00 | 215,63 | -0,33% | 1.912.276,00 |
| 27.03.2024 | 213,75 | 216,34 | 212,92 | 216,34 | 2,04% | 1.250.002,00 |
| 26.03.2024 | 216,15 | 216,67 | 211,02 | 212,02 | -2,16% | 1.589.940,00 |
| 25.03.2024 | 217,77 | 218,26 | 215,59 | 216,69 | -0,65% | 725.946,00 |
| 22.03.2024 | 221,30 | 221,30 | 215,36 | 218,10 | -1,20% | 1.071.072,00 |
| 21.03.2024 | 219,33 | 221,74 | 217,95 | 220,75 | 1,19% | 1.001.255,00 |
| 20.03.2024 | 217,18 | 219,36 | 216,53 | 218,15 | -0,22% | 945.041,00 |
| 19.03.2024 | 218,35 | 219,02 | 215,59 | 218,63 | -0,35% | 1.518.986,00 |
| 18.03.2024 | 220,34 | 220,56 | 217,53 | 219,40 | 0,04% | 1.356.644,00 |
| 15.03.2024 | 219,15 | 221,30 | 216,80 | 219,31 | -0,14% | 2.407.106,00 |
| 14.03.2024 | 225,25 | 226,02 | 218,58 | 219,62 | -3,06% | 1.611.591,00 |
| 13.03.2024 | 228,76 | 229,90 | 224,93 | 226,56 | -0,35% | 1.481.162,00 |
| 12.03.2024 | 229,34 | 229,75 | 225,35 | 227,36 | -1,18% | 1.068.888,00 |
| 11.03.2024 | 223,30 | 230,22 | 223,24 | 230,07 | 3,06% | 1.218.226,00 |
| 08.03.2024 | 225,45 | 228,36 | 221,98 | 223,24 | 1,77% | 1.658.043,00 |
| 07.03.2024 | 219,92 | 219,92 | 216,69 | 219,36 | 0,83% | 1.150.422,00 |
| 06.03.2024 | 217,47 | 219,99 | 216,80 | 217,55 | 0,15% | 1.441.356,00 |
| 05.03.2024 | 219,65 | 221,50 | 216,50 | 217,23 | -1,65% | 890.458,00 |
| 04.03.2024 | 221,17 | 222,92 | 219,76 | 220,88 | -0,03% | 1.083.626,00 |
| 01.03.2024 | 217,46 | 222,02 | 215,35 | 220,95 | 1,87% | 1.085.504,00 |
| 29.02.2024 | 221,76 | 224,00 | 216,70 | 216,90 | -2,18% | 1.917.844,00 |
| 28.02.2024 | 222,25 | 224,12 | 221,00 | 221,74 | -1,00% | 1.038.644,00 |
| 27.02.2024 | 223,72 | 224,87 | 220,20 | 223,97 | 0,12% | 983.082,00 |
| 26.02.2024 | 222,52 | 224,99 | 222,00 | 223,71 | 0,17% | 774.466,00 |
| 23.02.2024 | 223,43 | 225,80 | 221,50 | 223,32 | 0,38% | 911.025,00 |
| 22.02.2024 | 221,23 | 223,22 | 218,69 | 222,48 | 0,58% | 901.095,00 |
| 21.02.2024 | 221,49 | 223,41 | 219,00 | 221,19 | 0,86% | 1.055.024,00 |
| 20.02.2024 | 217,56 | 220,25 | 215,68 | 219,30 | 0,10% | 1.919.847,00 |
| 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% | 1.307.777,00 |
| 14.02.2024 | 227,01 | 227,99 | 220,56 | 220,65 | -2,65% | 2.220.580,00 |
| 13.02.2024 | 235,64 | 237,00 | 225,27 | 226,65 | -7,40% | 3.403.572,00 |
| 12.02.2024 | 239,45 | 244,95 | 239,45 | 244,77 | 1,57% | 962.049,00 |
| 09.02.2024 | 239,88 | 241,36 | 238,90 | 240,98 | 0,34% | 689.901,00 |
| 08.02.2024 | 239,89 | 240,54 | 237,52 | 240,16 | -0,16% | 743.942,00 |
| 07.02.2024 | 246,44 | 246,44 | 240,54 | 240,54 | -2,01% | 773.839,00 |
| 06.02.2024 | 241,00 | 245,88 | 239,96 | 245,48 | 1,55% | 1.304.794,00 |
| 05.02.2024 | 242,21 | 245,23 | 240,50 | 241,74 | -0,81% | 858.664,00 |
| 02.02.2024 | 245,93 | 246,39 | 241,53 | 243,72 | -1,67% | 861.460,00 |
| 01.02.2024 | 245,40 | 249,33 | 240,00 | 247,85 | 0,49% | 955.585,00 |
| 31.01.2024 | 247,67 | 251,99 | 246,24 | 246,65 | -0,17% | 1.119.869,00 |
| 30.01.2024 | 245,98 | 248,36 | 243,58 | 247,08 | -0,19% | 815.602,00 |
| 29.01.2024 | 243,41 | 248,34 | 242,42 | 247,54 | 1,11% | 681.609,00 |
| 26.01.2024 | 247,36 | 248,07 | 244,41 | 244,82 | -0,63% | 540.817,00 |
| 25.01.2024 | 247,22 | 249,47 | 245,24 | 246,37 | -0,27% | 696.146,00 |
| 24.01.2024 | 248,34 | 250,80 | 246,97 | 247,04 | -1,84% | 855.146,00 |
| 23.01.2024 | 249,13 | 251,92 | 248,01 | 251,68 | 1,36% | 727.962,00 |
| 22.01.2024 | 250,30 | 252,17 | 247,07 | 248,30 | -0,66% | 787.220,00 |
| 19.01.2024 | 246,96 | 251,28 | 244,43 | 249,96 | 1,21% | 2.316.694,00 |
| 18.01.2024 | 243,89 | 247,98 | 240,83 | 246,97 | 0,68% | 1.172.010,00 |
| 17.01.2024 | 244,71 | 246,19 | 242,52 | 245,30 | -0,36% | 773.097,00 |
| 16.01.2024 | 247,00 | 247,56 | 244,00 | 246,19 | -0,78% | 1.055.846,00 |
| 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% | 1.196.839,00 |
| 10.01.2024 | 254,36 | 255,18 | 251,00 | 254,29 | -0,63% | 793.059,00 |
| 09.01.2024 | 256,19 | 257,28 | 253,61 | 255,90 | -0,81% | 807.724,00 |