Deutsche Märkte geschlossen

Biogen Inc. (IDP.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
264,75+1,65 (+0,63%)
Börsenschluss: 05:35PM CET
Zeitraum:
05. Feb. 2022 - 05. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Feb. 2023264,55264,95261,65264,75264,75629
02. Feb. 2023264,25269,40263,10263,10263,10368
01. Feb. 2023269,50269,50263,95263,95263,9560
31. Jan. 2023262,40265,95262,40265,95265,95114
30. Jan. 2023261,95265,95261,95265,95265,95775
27. Jan. 2023267,55267,55267,55267,55267,55-
26. Jan. 2023269,00269,20266,15267,55267,55155
25. Jan. 2023266,10267,95264,50265,45265,45253
24. Jan. 2023267,50267,50267,20267,20267,205
23. Jan. 2023266,20266,20266,20266,20266,20-
20. Jan. 2023259,10264,00259,10262,55262,5598
19. Jan. 2023264,00264,00259,70261,15261,15144
18. Jan. 2023263,80265,85263,80264,25264,2577
17. Jan. 2023264,90267,20264,70267,20267,20109
16. Jan. 2023266,55268,35266,50267,15267,1568
13. Jan. 2023264,95265,80264,45264,45264,4515
12. Jan. 2023266,25266,45261,40261,40261,40161
11. Jan. 2023263,05264,00261,95263,85263,8581
10. Jan. 2023254,15256,60254,05254,10254,10129
09. Jan. 2023266,05266,05253,05257,65257,65722
06. Jan. 2023260,05268,55257,95263,20263,201.282
05. Jan. 2023253,05257,70253,05256,20256,20190
04. Jan. 2023257,00258,75254,05258,75258,752.275
03. Jan. 2023264,50266,10261,35261,35261,35296
02. Jan. 2023264,00264,00261,30262,95262,9510
30. Dez. 2022257,00257,00256,15256,85256,8548
29. Dez. 2022256,60261,35256,60261,35261,35141
28. Dez. 2022258,60258,60257,75257,75257,7515
27. Dez. 2022262,40263,30257,85257,85257,85399
23. Dez. 2022263,45265,35263,20263,25263,25164
22. Dez. 2022269,05273,30264,20265,90265,90125
21. Dez. 2022270,70271,50270,70271,50271,504
20. Dez. 2022268,00270,75266,80269,85269,8553
19. Dez. 2022267,65267,65267,25267,25267,2513
16. Dez. 2022263,00266,00263,00265,95265,9535
15. Dez. 2022272,15272,15266,10266,55266,55145
14. Dez. 2022272,00274,80272,00274,80274,801
13. Dez. 2022277,45279,35272,50273,55273,55280
12. Dez. 2022271,00271,55271,00271,55271,551
09. Dez. 2022272,55272,80272,55272,80272,805
08. Dez. 2022280,60280,60273,35274,15274,1531
07. Dez. 2022275,70275,70273,85273,85273,852
06. Dez. 2022281,60281,60277,25277,25277,25124
05. Dez. 2022285,35285,35277,75278,20278,20663
02. Dez. 2022288,95289,00283,55289,00289,00156
01. Dez. 2022299,15299,15287,10290,35290,351.018
30. Nov. 2022293,60300,00292,05295,50295,50333
29. Nov. 2022281,15283,80278,05283,80283,80402
28. Nov. 2022296,20296,20276,80280,20280,205.567
25. Nov. 2022289,75295,55289,75295,55295,5527
24. Nov. 2022290,70293,00287,40290,70290,7020
23. Nov. 2022295,65298,10292,90293,60293,6095
22. Nov. 2022292,95296,00292,95293,65293,65215
21. Nov. 2022293,90297,15292,35296,90296,90366
18. Nov. 2022288,20293,00288,20291,95291,95278
17. Nov. 2022290,55290,55288,60288,80288,8075
16. Nov. 2022288,30291,00288,30289,05289,0560
15. Nov. 2022293,40293,40288,05292,40292,40448
14. Nov. 2022277,30300,00272,45291,20291,2013.129
11. Nov. 2022288,60288,60277,95278,75278,75168
10. Nov. 2022284,45287,65283,85285,55285,55460
09. Nov. 2022283,00287,85283,00287,85287,85178
08. Nov. 2022285,75291,15283,65287,95287,95329
07. Nov. 2022285,65288,05282,70287,30287,30221
04. Nov. 2022286,50287,10281,50283,00283,00160
03. Nov. 2022282,00287,15282,00286,55286,5585
02. Nov. 2022285,35286,80281,15286,80286,80126
01. Nov. 2022289,00289,90285,60285,90285,90287
31. Okt. 2022283,60288,20283,60283,70283,70194
28. Okt. 2022274,30281,50273,05281,50281,50761
27. Okt. 2022280,10280,10276,70278,40278,40200
26. Okt. 2022276,00281,25273,15278,85278,85206
25. Okt. 2022278,00284,70268,45270,75270,751.330
24. Okt. 2022271,00275,00269,10275,00275,00123
21. Okt. 2022270,30271,35267,30270,20270,20193
20. Okt. 2022267,50270,15267,50268,45268,4593
19. Okt. 2022272,70275,80271,85271,85271,85451
18. Okt. 2022273,90276,00272,60272,60272,60252
17. Okt. 2022276,10277,85270,35273,05273,05465
14. Okt. 2022275,95279,20272,15273,05273,05596
13. Okt. 2022267,75271,70261,10271,70271,70243
12. Okt. 2022259,40261,05259,40260,60260,6075
11. Okt. 2022263,05264,30258,40264,30264,30227
10. Okt. 2022263,45266,00260,45263,60263,60183
07. Okt. 2022268,45271,35266,95270,60270,60494
06. Okt. 2022262,00268,00261,60266,90266,90553
05. Okt. 2022265,70268,10262,90262,90262,9047
04. Okt. 2022269,10270,80266,95269,45269,45363
03. Okt. 2022268,90276,50266,00269,30269,30463
30. Sept. 2022269,65274,75265,15274,75274,751.412
29. Sept. 2022280,00282,65271,85274,45274,454.916
28. Sept. 2022288,10317,45277,05279,95279,959.812
27. Sept. 2022206,35208,25205,40205,50205,50818
26. Sept. 2022201,60204,05201,60203,60203,60133
23. Sept. 2022202,60203,90202,30202,30202,30218
22. Sept. 2022201,35203,00201,35202,80202,808
21. Sept. 2022207,45208,60207,45208,10208,10166
20. Sept. 2022207,65207,65205,80205,80205,8022
19. Sept. 2022208,50208,90206,30207,00207,0046
16. Sept. 2022206,40206,95204,00205,15205,15494
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...