Biomarin Pharma

BMRN
🏛️ Deutschland →
46.26
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 46.46 46.46 45.70 46.26 0.0M
2025-09-26 45.24 45.25 44.86 44.86 0.0M
2025-09-25 46.18 46.18 45.22 45.22 0.0M
2025-09-24 45.28 45.28 45.28 45.28 0.0M
2025-09-23 46.09 46.09 45.00 45.00 0.0M
2025-09-19 47.05 47.52 46.51 46.62 0.0M
2025-09-18 46.57 46.74 46.35 46.57 0.0M
2025-09-17 45.31 46.30 45.01 46.30 0.0M
2025-09-16 44.93 45.61 44.86 45.61 0.0M
2025-09-15 46.36 46.41 45.14 45.28 0.0M
2025-09-12 47.92 47.92 46.52 46.52 0.0M
2025-09-11 46.88 47.17 46.36 46.96 0.0M
2025-09-10 47.05 47.05 46.38 46.70 0.0M
2025-09-09 48.21 48.21 47.58 47.76 0.0M
2025-09-08 49.62 49.66 47.45 47.45 0.0M
2025-09-05 48.75 49.13 48.72 49.13 0.0M
2025-09-04 51.00 51.00 48.42 48.42 0.0M
2025-09-03 52.00 52.00 50.26 50.34 0.0M
2025-09-02 49.68 50.10 49.26 50.10 0.0M
2025-09-01 49.94 49.98 49.94 49.98 0.0M
2025-08-29 49.94 49.94 49.94 49.94 0.0M
2025-08-28 49.44 49.44 49.44 49.44 0.0M
2025-08-27 49.75 50.50 49.34 50.42 0.0M
2025-08-26 50.48 50.48 49.21 49.21 0.0M
2025-08-25 50.18 50.22 49.80 50.22 0.0M
2025-08-22 49.86 49.86 49.55 49.55 0.0M
2025-08-21 50.06 50.06 50.06 50.06 0.0M
2025-08-20 49.91 50.20 49.91 50.02 0.0M
2025-08-19 49.40 49.55 49.19 49.19 0.0M
2025-08-18 49.41 49.41 48.90 49.24 0.0M
2025-08-15 49.95 49.95 49.44 49.44 0.0M
2025-08-14 50.14 50.32 49.33 49.33 0.0M
2025-08-13 49.23 49.25 49.23 49.25 0.0M
2025-08-12 49.09 49.09 48.60 48.64 0.0M
2025-08-11 49.40 49.60 48.68 48.80 0.0M
2025-08-08 51.34 51.34 49.41 49.41 0.0M
2025-08-07 52.36 52.36 51.04 51.04 0.0M
2025-08-06 53.44 53.44 52.34 52.34 0.0M
2025-08-05 56.38 56.38 51.06 51.06 0.0M
2025-08-04 50.20 52.36 50.08 52.22 0.0M
2025-08-01 50.70 50.70 49.80 50.12 0.0M
2025-07-31 52.28 52.28 51.24 51.24 0.0M
2025-07-30 51.18 51.18 51.18 51.18 0.0M
2025-07-29 50.52 50.66 50.52 50.66 0.0M
2025-07-28 50.84 51.14 50.68 50.68 0.0M
2025-07-25 51.22 51.22 51.22 51.22 0.0M
2025-07-24 51.00 51.00 50.74 50.74 0.0M
2025-07-23 50.88 51.00 50.88 51.00 0.0M
2025-07-22 47.91 48.57 47.91 48.57 0.0M
2025-07-21 49.60 49.60 48.85 48.85 0.0M
2025-07-18 50.10 50.10 50.10 50.10 0.0M
2025-07-17 50.84 50.92 50.82 50.82 0.0M
2025-07-16 48.29 48.29 48.29 48.29 0.0M
2025-07-15 50.30 50.36 49.00 49.00 0.0M
2025-07-14 50.32 50.42 50.32 50.42 0.0M
2025-07-11 49.46 49.74 49.36 49.74 0.0M
2025-07-10 50.96 51.12 50.32 50.32 0.0M
2025-07-09 50.68 50.68 50.68 50.68 0.0M
2025-07-08 49.22 50.64 49.22 49.63 0.0M
2025-07-07 48.70 48.70 48.70 48.70 0.0M
2025-07-04 48.71 48.79 48.69 48.79 0.0M
2025-07-03 48.60 48.89 48.60 48.89 0.0M
2025-07-02 47.97 48.88 47.97 48.39 0.0M
2025-07-01 47.09 48.00 46.78 47.35 0.0M
2025-06-30 47.52 47.58 46.80 46.88 0.0M
2025-06-27 46.56 47.06 46.56 47.06 0.0M
2025-06-26 46.00 46.00 46.00 46.00 0.0M
2025-06-25 46.87 46.87 46.69 46.69 0.0M
2025-06-24 47.39 47.39 46.33 47.15 0.0M
2025-06-23 46.80 46.82 46.65 46.82 0.0M
2025-06-20 47.92 47.92 47.67 47.67 0.0M
2025-06-19 47.61 47.75 47.61 47.75 0.0M
2025-06-18 48.15 48.15 48.00 48.08 0.0M
2025-06-17 48.10 48.66 48.10 48.42 0.0M
2025-06-16 49.04 49.04 48.17 48.17 0.0M
2025-06-13 49.42 49.42 48.67 48.67 0.0M
2025-06-12 49.75 49.75 49.41 49.41 0.0M
2025-06-11 50.14 50.14 50.14 50.14 0.0M
2025-06-10 49.91 50.82 49.91 50.82 0.0M
2025-06-09 49.78 49.84 49.26 49.64 0.0M
2025-06-06 48.81 50.38 48.80 50.38 0.0M
2025-06-05 48.96 49.36 48.81 48.81 0.0M
2025-06-04 50.26 50.42 49.45 49.94 0.0M
2025-06-03 49.45 50.40 49.45 50.40 0.0M
2025-06-02 50.70 50.70 50.10 50.10 0.0M
2025-05-29 51.96 51.96 51.96 51.96 0.0M
2025-05-28 51.50 51.66 51.28 51.28 0.0M
2025-05-27 51.88 51.88 51.10 51.10 0.0M
2025-05-26 51.78 51.78 51.08 51.08 0.0M
2025-05-23 51.48 51.48 50.62 50.62 0.0M
2025-05-22 52.14 52.14 51.52 51.52 0.0M
2025-05-21 52.92 52.92 51.86 51.88 0.0M
2025-05-20 53.18 53.28 52.78 53.04 0.0M
2025-05-19 52.26 52.26 52.26 52.26 0.0M
2025-05-16 52.24 52.98 52.24 52.98 0.0M
2025-05-15 52.42 52.42 51.98 51.98 0.0M
2025-05-14 52.48 52.48 52.48 52.48 0.0M
2025-05-13 53.74 53.74 53.64 53.64 0.0M
2025-05-12 53.28 54.86 53.00 54.86 0.0M
2025-05-09 53.56 53.56 53.12 53.12 0.0M
2025-05-08 53.30 53.30 53.02 53.02 0.0M
2025-05-07 53.06 53.06 52.86 52.86 0.0M
2025-05-06 54.46 54.46 54.46 54.46 0.0M
2025-05-05 54.72 54.72 54.18 54.50 0.0M
2025-05-02 56.50 56.54 54.00 54.00 0.0M
2025-04-30 55.38 55.38 55.38 55.38 0.0M
2025-04-29 56.00 56.08 55.72 56.04 0.0M
2025-04-28 55.50 55.50 55.50 55.50 0.0M
2025-04-25 55.92 55.92 54.70 54.70 0.0M
2025-04-24 53.90 53.90 53.90 53.90 0.0M
2025-04-23 54.90 54.90 54.86 54.86 0.0M
2025-04-22 53.06 53.06 53.06 53.06 0.0M
2025-04-17 51.74 51.74 51.74 51.74 0.0M
2025-04-16 52.50 52.50 52.50 52.50 0.0M
2025-04-15 52.66 53.56 52.42 53.56 0.0M
2025-04-14 50.30 52.42 50.06 52.42 0.0M
2025-04-11 49.70 49.70 49.00 49.58 0.0M
2025-04-10 53.82 53.82 49.45 50.20 0.0M
2025-04-09 50.50 50.50 48.58 48.58 0.0M
2025-04-08 55.20 55.58 51.92 51.96 0.0M
2025-04-07 51.88 54.78 50.24 53.84 0.0M
2025-04-04 59.12 59.64 55.52 55.52 0.0M
2025-04-03 59.86 61.92 59.18 61.92 0.0M
2025-04-02 62.94 62.94 62.90 62.90 0.0M
2025-04-01 65.40 65.40 65.40 65.40 0.0M
2025-03-31 65.30 65.44 65.30 65.44 0.0M
2025-03-28 66.46 66.46 66.46 66.46 0.0M
2025-03-27 67.50 67.50 67.50 67.50 0.0M
2025-03-26 65.38 66.72 65.18 66.30 0.0M
2025-03-25 66.80 66.80 66.32 66.32 0.0M
2025-03-24 66.38 66.52 66.32 66.52 0.0M
2025-03-21 65.44 65.92 65.44 65.92 0.0M
2025-03-20 65.92 66.22 65.92 66.06 0.0M
2025-03-19 65.48 65.56 65.48 65.56 0.0M
2025-03-18 64.92 64.92 64.92 64.92 0.0M
2025-03-17 63.50 63.82 63.40 63.40 0.0M
2025-03-14 65.36 65.36 65.36 65.36 0.0M
2025-03-13 64.58 65.90 64.58 65.04 0.0M
2025-03-12 64.90 64.90 63.92 63.92 0.0M
2025-03-11 65.28 65.28 64.50 64.50 0.0M
2025-03-10 66.30 66.78 66.30 66.74 0.0M
2025-03-07 67.32 67.46 66.72 67.30 0.0M
2025-03-06 64.94 65.78 64.94 65.56 0.0M
2025-03-05 66.22 66.26 65.50 65.50 0.0M
2025-03-04 68.12 68.12 66.96 66.96 0.0M
2025-03-03 66.90 69.10 66.90 67.44 0.0M
2025-02-28 67.50 67.94 67.50 67.94 0.0M
2025-02-27 66.10 66.16 66.10 66.16 0.0M
2025-02-26 65.96 65.96 65.48 65.56 0.0M
2025-02-25 65.84 67.50 65.84 67.50 0.0M
2025-02-24 65.26 66.28 65.26 66.28 0.0M
2025-02-21 65.80 66.38 65.80 65.90 0.0M
2025-02-20 68.50 69.14 64.50 65.64 0.0M
2025-02-19 62.18 62.56 62.18 62.56 0.0M
2025-02-18 62.36 62.80 62.16 62.30 0.0M
2025-02-17 62.02 62.02 61.98 61.98 0.0M
2025-02-14 61.58 61.58 61.52 61.52 0.0M
2025-02-13 63.44 63.44 62.30 62.30 0.0M
2025-02-12 61.34 61.34 61.32 61.32 0.0M
2025-02-10 62.38 62.38 62.24 62.24 0.0M
2025-02-07 61.96 61.96 61.96 61.96 0.0M
2025-02-06 61.86 62.20 61.86 62.14 0.0M
2025-02-05 59.90 61.82 59.90 61.82 0.0M
2025-02-03 60.36 60.90 60.36 60.70 0.0M
2025-01-31 61.98 61.98 61.72 61.72 0.0M
2025-01-30 61.32 61.48 61.14 61.48 0.0M
2025-01-28 59.66 60.42 59.66 60.42 0.0M
2025-01-27 57.50 59.52 56.64 58.64 0.0M
2025-01-24 59.40 59.40 58.96 58.96 0.0M
2025-01-23 59.26 59.26 59.26 59.26 0.0M
2025-01-22 59.20 59.20 59.20 59.20 0.0M
2025-01-21 60.06 60.06 60.06 60.06 0.0M
2025-01-20 59.86 59.86 59.86 59.86 0.0M
2025-01-17 59.94 59.94 59.94 59.94 0.0M
2025-01-16 59.98 59.98 59.50 59.50 0.0M
2025-01-15 61.88 62.08 61.00 61.00 0.0M
2025-01-14 65.66 65.84 62.78 62.78 0.0M
2025-01-13 65.66 65.66 65.00 65.00 0.0M
2025-01-10 65.46 65.46 65.46 65.46 0.0M
2025-01-09 66.18 66.32 66.18 66.32 0.0M
2025-01-07 64.60 66.06 64.60 66.06 0.0M
2025-01-06 65.00 65.00 64.18 64.18 0.0M
2025-01-03 65.10 65.32 64.88 65.32 0.0M
2025-01-02 63.68 64.98 63.68 64.98 0.0M