92,200€
-0,05%
Echtzeit-Aktienkurs BioMerieux
Bid:
Ask:
Aktienkurse zur BioMerieux Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 92,30 | 93,48 | 91,98 | 92,20 | -0,05% | - |
| 11.11.2026 | 91,95 | 92,30 | 90,58 | 92,25 | 0,54% | - |
| 10.11.2026 | 91,63 | 91,93 | 91,15 | 91,75 | 0,33% | 1.248,00 |
| 09.11.2026 | 93,30 | 93,50 | 91,30 | 91,45 | -1,72% | 102,00 |
| 06.11.2026 | 94,55 | 94,55 | 91,35 | 93,05 | -1,64% | 203,00 |
| 05.11.2026 | 97,75 | 97,75 | 94,30 | 94,60 | -3,27% | 104,00 |
| 04.11.2026 | 94,68 | 97,95 | 92,75 | 97,80 | 3,27% | 104,00 |
| 03.11.2026 | 90,78 | 95,63 | 90,58 | 94,70 | 4,93% | 1.342,00 |
| 02.11.2026 | 90,55 | 91,88 | 89,40 | 90,25 | -0,22% | 18,00 |
| 30.10.2026 | 90,05 | 91,98 | 89,85 | 90,45 | 0,33% | 1.470,00 |
| 29.10.2026 | 91,00 | 91,43 | 89,50 | 90,15 | -0,99% | 730,00 |
| 28.10.2026 | 90,30 | 92,38 | 90,30 | 91,05 | 1,68% | 240,00 |
| 27.10.2026 | 88,80 | 89,60 | 88,25 | 89,55 | 0,84% | - |
| 26.10.2026 | 89,10 | 89,65 | 88,63 | 88,80 | -0,50% | 200,00 |
| 23.10.2026 | 88,30 | 89,25 | 87,70 | 89,25 | 1,13% | 560,00 |
| 22.10.2026 | 85,70 | 88,35 | 85,40 | 88,25 | 2,32% | 58,00 |
| 21.10.2026 | 87,35 | 88,43 | 84,65 | 86,25 | -1,20% | 461,00 |
| 20.10.2026 | 86,35 | 87,80 | 86,20 | 87,30 | 0,92% | 322,00 |
| 19.10.2026 | 87,20 | 87,90 | 86,40 | 86,50 | -0,63% | - |
| 16.10.2026 | 87,75 | 87,95 | 86,75 | 87,05 | -0,74% | 106,00 |
| 15.10.2026 | 87,40 | 87,70 | 87,40 | 87,70 | 2,51% | - |
| 14.10.2026 | 85,45 | 86,25 | 85,40 | 85,55 | 0,06% | 14,00 |
| 13.10.2026 | 84,25 | 85,80 | 84,25 | 85,50 | 1,48% | 460,00 |
| 12.10.2026 | 83,45 | 84,30 | 83,23 | 84,25 | 1,20% | - |
| 09.10.2026 | 80,55 | 83,43 | 80,30 | 83,25 | 3,35% | 147,00 |
| 08.10.2026 | 80,70 | 81,40 | 79,63 | 80,55 | -0,31% | 56,00 |
| 07.10.2026 | 80,10 | 81,70 | 80,10 | 80,80 | 1,19% | 40,00 |
| 06.10.2026 | 78,35 | 82,18 | 78,25 | 79,85 | 2,04% | 93,00 |
| 05.10.2026 | 76,75 | 78,95 | 76,45 | 78,25 | 1,82% | - |
| 02.10.2026 | 77,25 | 77,30 | 75,40 | 76,85 | -0,45% | 242,00 |
| 01.10.2026 | 77,70 | 78,50 | 77,10 | 77,20 | -0,64% | - |
| 30.09.2026 | 79,35 | 79,35 | 77,65 | 77,70 | -1,71% | - |
| 29.09.2026 | 79,75 | 80,25 | 78,43 | 79,05 | -0,94% | 14,00 |
| 28.09.2026 | 77,75 | 80,48 | 77,70 | 79,80 | 2,50% | 560,00 |
| 25.09.2026 | 77,45 | 77,85 | 76,58 | 77,85 | 0,78% | - |
| 24.09.2026 | 74,85 | 77,95 | 74,68 | 77,25 | 3,14% | 441,00 |
| 23.09.2026 | 73,35 | 74,93 | 73,30 | 74,90 | 2,11% | 110,00 |
| 22.09.2026 | 72,35 | 73,35 | 71,33 | 73,35 | 1,31% | 87,00 |
| 21.09.2026 | 71,75 | 72,95 | 71,75 | 72,40 | 1,05% | 30,00 |
| 18.09.2026 | 72,90 | 73,00 | 71,53 | 71,65 | -1,65% | - |
| 17.09.2026 | 72,55 | 73,05 | 71,88 | 72,85 | 0,55% | 1.850,00 |
| 16.09.2026 | 73,80 | 73,90 | 71,73 | 72,45 | -1,63% | - |
| 15.09.2026 | 71,60 | 73,75 | 71,23 | 73,65 | 2,86% | 36,00 |
| 14.09.2026 | 70,35 | 72,68 | 70,30 | 71,60 | 1,70% | 104,00 |
| 11.09.2026 | 71,65 | 71,70 | 70,35 | 70,40 | -1,68% | 630,00 |
| 10.09.2026 | 71,80 | 73,00 | 71,55 | 71,60 | -0,14% | - |
| 09.09.2026 | 72,00 | 72,63 | 71,33 | 71,70 | -0,35% | - |
| 08.09.2026 | 72,55 | 72,55 | 71,70 | 71,95 | -0,90% | - |
| 07.09.2026 | 74,00 | 74,20 | 72,33 | 72,60 | -2,29% | 23,00 |
| 04.09.2026 | 76,00 | 76,35 | 74,13 | 74,30 | -2,24% | - |
| 03.09.2026 | 75,60 | 77,95 | 74,93 | 76,00 | 0,46% | 196,00 |
| 02.09.2026 | 75,80 | 76,28 | 74,75 | 75,65 | -0,13% | - |
| 01.09.2026 | 75,00 | 76,73 | 74,88 | 75,75 | 1,00% | 546,00 |
| 31.08.2026 | 75,25 | 75,30 | 74,55 | 75,00 | -0,33% | 13,00 |
| 28.08.2026 | 75,55 | 75,80 | 74,80 | 75,25 | -0,40% | - |
| 27.08.2026 | 74,40 | 75,55 | 73,60 | 75,55 | 1,68% | 128,00 |
| 26.08.2026 | 75,20 | 75,85 | 74,30 | 74,30 | -1,65% | - |
| 25.08.2026 | 73,80 | 75,70 | 73,80 | 75,55 | 1,27% | 154,00 |
| 24.08.2026 | 74,55 | 75,55 | 74,20 | 74,60 | 0,07% | - |
| 21.08.2026 | 74,60 | 74,70 | 73,48 | 74,55 | -0,07% | 205,00 |
| 20.08.2026 | 73,10 | 74,65 | 73,08 | 74,60 | 2,05% | 299,00 |
| 19.08.2026 | 72,90 | 73,55 | 72,05 | 73,10 | 4,35% | - |
| 05.05.2026 | 71,55 | 71,70 | 69,50 | 70,05 | -2,03% | 1.721,00 |
| 04.05.2026 | 71,80 | 72,25 | 70,65 | 71,50 | -0,35% | 24,00 |
| 30.04.2026 | 67,90 | 71,80 | 67,65 | 71,75 | 5,21% | 72,00 |
| 29.04.2026 | 70,25 | 71,60 | 68,10 | 68,20 | -2,50% | 15,00 |
| 28.04.2026 | 71,30 | 71,58 | 69,80 | 69,95 | -1,96% | 75,00 |
| 27.04.2026 | 70,95 | 72,95 | 70,95 | 71,35 | 0,28% | 230,00 |
| 24.04.2026 | 73,15 | 74,95 | 70,80 | 71,15 | -2,73% | 646,00 |
| 23.04.2026 | 78,95 | 83,95 | 72,73 | 73,15 | -17,58% | 205,00 |
| 22.04.2026 | 90,60 | 90,60 | 88,25 | 88,75 | -1,80% | 120,00 |
| 21.04.2026 | 90,65 | 91,10 | 90,00 | 90,38 | -0,19% | 14,00 |
| 20.04.2026 | 90,55 | 90,78 | 89,78 | 90,55 | -0,77% | - |
| 17.04.2026 | 91,10 | 91,83 | 90,85 | 91,25 | 0,22% | - |
| 16.04.2026 | 93,40 | 93,55 | 90,55 | 91,05 | -2,20% | 314,00 |
| 15.04.2026 | 91,70 | 93,75 | 91,70 | 93,10 | 1,42% | 928,00 |
| 14.04.2026 | 90,15 | 92,00 | 89,75 | 91,80 | 1,83% | 14,00 |
| 13.04.2026 | 89,05 | 90,20 | 88,05 | 90,15 | -0,06% | 54,00 |
| 10.04.2026 | 89,70 | 90,90 | 89,53 | 90,20 | 0,56% | 20,00 |
| 09.04.2026 | 92,65 | 92,70 | 89,40 | 89,70 | -3,34% | - |
| 08.04.2026 | 95,90 | 96,05 | 92,53 | 92,80 | 0,54% | 112,00 |
| 07.04.2026 | 93,30 | 94,43 | 91,20 | 92,30 | -1,39% | 29,00 |
| 02.04.2026 | 91,00 | 93,75 | 91,00 | 93,60 | 0,92% | - |
| 01.04.2026 | 93,15 | 93,90 | 91,90 | 92,75 | -0,08% | 25,00 |
| 31.03.2026 | 91,65 | 93,00 | 91,18 | 92,83 | 1,61% | - |
| 30.03.2026 | 89,10 | 91,60 | 89,10 | 91,35 | 2,64% | 13,00 |
| 27.03.2026 | 90,10 | 90,68 | 88,95 | 89,00 | -0,84% | - |
| 26.03.2026 | 90,70 | 91,45 | 89,55 | 89,75 | -1,48% | - |
| 25.03.2026 | 90,75 | 91,73 | 90,40 | 91,10 | 0,44% | - |
| 24.03.2026 | 89,10 | 91,00 | 89,00 | 90,70 | 1,57% | - |
| 23.03.2026 | 89,43 | 90,85 | 87,60 | 89,30 | -1,43% | 26,00 |
| 20.03.2026 | 92,70 | 93,25 | 89,95 | 90,60 | -2,37% | 132,00 |
| 19.03.2026 | 92,65 | 93,25 | 91,43 | 92,80 | 1,25% | - |
| 18.03.2026 | 94,75 | 94,75 | 91,60 | 91,65 | -2,86% | 180,00 |
| 17.03.2026 | 94,60 | 95,23 | 94,18 | 94,35 | -0,47% | 174,00 |
| 16.03.2026 | 95,20 | 95,25 | 93,95 | 94,80 | -0,16% | 14,00 |
| 13.03.2026 | 94,30 | 95,53 | 93,85 | 94,95 | 0,69% | - |
| 12.03.2026 | 93,55 | 95,05 | 93,50 | 94,30 | 0,21% | - |
| 11.03.2026 | 94,95 | 95,25 | 93,90 | 94,10 | -0,69% | 36,00 |
| 10.03.2026 | 96,20 | 97,10 | 94,60 | 94,75 | -1,81% | - |