631,650€
-0,27%
Echtzeit-Aktienkurs IDEXX Laboratories
Bid:
Ask:
Aktienkurse zur IDEXX Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 634,50 | 641,85 | 630,10 | 631,65 | -0,27% | 73,00 |
| 11.11.2026 | 624,50 | 634,40 | 619,35 | 633,35 | 1,41% | 477,00 |
| 10.11.2026 | 633,10 | 633,10 | 611,45 | 624,55 | -0,89% | 338,00 |
| 09.11.2026 | 609,50 | 631,90 | 608,90 | 630,15 | 3,75% | 526,00 |
| 06.11.2026 | 594,50 | 609,75 | 587,90 | 607,35 | 1,73% | 24,00 |
| 05.11.2026 | 618,20 | 627,50 | 592,05 | 597,00 | -4,18% | 136,00 |
| 04.11.2026 | 598,10 | 636,10 | 597,70 | 623,05 | 3,85% | 571,00 |
| 03.11.2026 | 599,00 | 608,65 | 585,90 | 599,95 | -0,20% | 158,00 |
| 02.11.2026 | 492,95 | 601,55 | 484,00 | 601,15 | 21,96% | 793,00 |
| 30.10.2026 | 520,70 | 523,00 | 485,08 | 492,90 | -4,53% | 110,00 |
| 29.10.2026 | 514,00 | 527,15 | 509,20 | 516,30 | 0,84% | 211,00 |
| 28.10.2026 | 504,00 | 516,50 | 499,83 | 512,00 | 0,78% | 72,00 |
| 27.10.2026 | 511,70 | 514,30 | 502,10 | 508,05 | -0,43% | 96,00 |
| 26.10.2026 | 502,10 | 511,45 | 499,05 | 510,25 | 2,00% | 12,00 |
| 23.10.2026 | 503,90 | 507,70 | 498,17 | 500,25 | -0,98% | 127,00 |
| 22.10.2026 | 491,45 | 506,50 | 490,35 | 505,20 | 2,54% | 116,00 |
| 21.10.2026 | 497,35 | 498,67 | 486,85 | 492,70 | -1,07% | 112,00 |
| 20.10.2026 | 497,65 | 499,92 | 491,27 | 498,05 | 0,46% | 72,00 |
| 19.10.2026 | 500,65 | 501,30 | 493,98 | 495,77 | -0,60% | 93,00 |
| 16.10.2026 | 488,05 | 504,00 | 487,25 | 498,75 | 2,43% | 121,00 |
| 15.10.2026 | 486,77 | 488,45 | 485,58 | 486,92 | 2,81% | 6,00 |
| 14.10.2026 | 464,85 | 475,52 | 464,55 | 473,60 | 1,98% | 70,00 |
| 13.10.2026 | 470,35 | 473,65 | 460,02 | 464,40 | -1,12% | 49,00 |
| 12.10.2026 | 463,45 | 471,00 | 459,45 | 469,67 | 1,55% | 3,00 |
| 09.10.2026 | 457,15 | 466,27 | 457,05 | 462,52 | 0,99% | 24,00 |
| 08.10.2026 | 451,45 | 459,38 | 449,95 | 458,00 | 1,24% | 208,00 |
| 07.10.2026 | 458,35 | 464,55 | 448,10 | 452,38 | -1,22% | 285,00 |
| 06.10.2026 | 470,85 | 476,25 | 455,35 | 457,98 | -2,47% | 33,00 |
| 05.10.2026 | 462,55 | 471,45 | 459,08 | 469,55 | 1,92% | 305,00 |
| 02.10.2026 | 461,65 | 464,75 | 458,42 | 460,70 | 0,03% | 111,00 |
| 01.10.2026 | 463,25 | 466,67 | 457,40 | 460,55 | -0,11% | 111,00 |
| 30.09.2026 | 472,25 | 472,45 | 460,13 | 461,05 | -2,11% | 28,00 |
| 29.09.2026 | 465,15 | 473,38 | 460,52 | 471,00 | 1,26% | 71,00 |
| 28.09.2026 | 454,75 | 466,20 | 452,50 | 465,15 | 2,16% | 272,00 |
| 25.09.2026 | 451,95 | 456,17 | 446,35 | 455,30 | 1,02% | 2.459,00 |
| 24.09.2026 | 457,65 | 460,88 | 450,42 | 450,70 | -1,72% | 472,00 |
| 23.09.2026 | 456,75 | 459,20 | 453,80 | 458,60 | 0,71% | 44,00 |
| 22.09.2026 | 449,15 | 457,98 | 447,55 | 455,35 | 1,32% | 75,00 |
| 21.09.2026 | 447,65 | 452,45 | 441,35 | 449,40 | 0,86% | 404,00 |
| 18.09.2026 | 442,05 | 450,23 | 439,95 | 445,55 | 0,99% | 230,00 |
| 17.09.2026 | 450,75 | 455,35 | 437,25 | 441,17 | -1,58% | 98,00 |
| 16.09.2026 | 443,25 | 452,45 | 441,63 | 448,25 | 1,21% | 191,00 |
| 15.09.2026 | 440,55 | 446,60 | 435,10 | 442,88 | 0,34% | 36,00 |
| 14.09.2026 | 436,35 | 444,88 | 435,65 | 441,38 | 1,46% | 88,00 |
| 11.09.2026 | 437,85 | 442,45 | 431,45 | 435,02 | -0,29% | 38,00 |
| 10.09.2026 | 444,45 | 444,75 | 434,65 | 436,27 | -1,48% | 68,00 |
| 09.09.2026 | 448,40 | 448,50 | 439,70 | 442,83 | -1,03% | 257,00 |
| 08.09.2026 | 456,80 | 458,20 | 446,90 | 447,42 | -2,22% | 46,00 |
| 07.09.2026 | 459,05 | 459,35 | 457,20 | 457,58 | -0,64% | 17,00 |
| 04.09.2026 | 455,15 | 461,70 | 448,90 | 460,52 | 1,23% | 96,00 |
| 03.09.2026 | 465,35 | 474,15 | 454,02 | 454,92 | -2,11% | 258,00 |
| 02.09.2026 | 470,65 | 480,83 | 463,98 | 464,75 | -1,23% | 94,00 |
| 01.09.2026 | 479,85 | 480,45 | 467,35 | 470,55 | -1,83% | 86,00 |
| 31.08.2026 | 474,75 | 483,27 | 468,85 | 479,30 | 0,10% | 148,00 |
| 28.08.2026 | 468,55 | 479,80 | 466,90 | 478,83 | 2,42% | 109,00 |
| 27.08.2026 | 475,45 | 475,95 | 465,20 | 467,52 | -1,71% | 210,00 |
| 26.08.2026 | 473,20 | 476,95 | 467,60 | 475,65 | 0,90% | 39,00 |
| 25.08.2026 | 480,35 | 482,55 | 470,65 | 471,42 | -1,76% | 48,00 |
| 24.08.2026 | 476,65 | 480,85 | 474,85 | 479,85 | 0,64% | 52,00 |
| 21.08.2026 | 467,15 | 477,35 | 466,65 | 476,80 | 2,01% | 125,00 |
| 20.08.2026 | 480,92 | 480,95 | 465,90 | 467,42 | -2,97% | 12,00 |
| 19.08.2026 | 477,15 | 493,38 | 476,65 | 481,73 | -0,06% | 44,00 |
| 05.05.2026 | 482,75 | 501,40 | 470,27 | 482,00 | 0,18% | 63,00 |
| 04.05.2026 | 484,15 | 485,65 | 474,00 | 481,13 | 0,62% | 434,00 |
| 30.04.2026 | 471,65 | 479,80 | 469,67 | 478,17 | 1,14% | 579,00 |
| 29.04.2026 | 486,75 | 486,75 | 466,50 | 472,77 | -2,58% | 70,00 |
| 28.04.2026 | 491,25 | 493,70 | 482,00 | 485,30 | -1,06% | 32,00 |
| 27.04.2026 | 481,75 | 494,38 | 478,45 | 490,48 | 1,41% | 27,00 |
| 24.04.2026 | 479,65 | 484,50 | 473,77 | 483,65 | 1,03% | 173,00 |
| 23.04.2026 | 491,25 | 493,08 | 475,33 | 478,73 | -3,13% | 83,00 |
| 22.04.2026 | 486,55 | 498,08 | 485,75 | 494,17 | 1,81% | 79,00 |
| 21.04.2026 | 495,75 | 502,90 | 484,33 | 485,38 | -1,88% | 16,00 |
| 20.04.2026 | 497,75 | 501,30 | 492,20 | 494,70 | -1,29% | 43,00 |
| 17.04.2026 | 485,05 | 503,70 | 482,40 | 501,15 | 3,67% | 33,00 |
| 16.04.2026 | 492,25 | 496,17 | 483,17 | 483,40 | -1,71% | 211,00 |
| 15.04.2026 | 495,05 | 497,35 | 490,10 | 491,83 | -0,59% | 60,00 |
| 14.04.2026 | 487,85 | 496,63 | 484,75 | 494,73 | 1,25% | 51,00 |
| 13.04.2026 | 478,55 | 490,80 | 475,75 | 488,60 | 1,57% | 51,00 |
| 10.04.2026 | 499,63 | 500,25 | 477,25 | 481,02 | -3,77% | 18,00 |
| 09.04.2026 | 506,90 | 506,90 | 496,27 | 499,85 | -1,48% | 57,00 |
| 08.04.2026 | 490,00 | 516,25 | 490,00 | 507,35 | 2,28% | 255,00 |
| 07.04.2026 | 500,65 | 501,50 | 492,45 | 496,05 | 0,50% | 50,00 |
| 02.04.2026 | 484,00 | 498,02 | 477,58 | 493,58 | 1,34% | 42,00 |
| 01.04.2026 | 487,00 | 489,00 | 480,60 | 487,05 | 0,19% | 56,00 |
| 31.03.2026 | 489,85 | 491,75 | 476,45 | 486,15 | 0,05% | 201,00 |
| 30.03.2026 | 486,15 | 495,20 | 485,38 | 485,92 | 0,37% | 14,00 |
| 27.03.2026 | 498,55 | 498,88 | 483,52 | 484,15 | -2,70% | 15,00 |
| 26.03.2026 | 495,90 | 508,35 | 494,10 | 497,58 | -0,06% | - |
| 25.03.2026 | 497,75 | 505,25 | 486,67 | 497,88 | 0,88% | 138,00 |
| 24.03.2026 | 498,80 | 503,17 | 488,70 | 493,52 | -1,02% | 175,00 |
| 23.03.2026 | 495,00 | 517,70 | 492,70 | 498,60 | -0,26% | 14,00 |
| 20.03.2026 | 501,20 | 503,50 | 483,35 | 499,90 | -0,30% | - |
| 19.03.2026 | 503,50 | 506,80 | 490,02 | 501,40 | -0,24% | 46,00 |
| 18.03.2026 | 511,60 | 512,40 | 501,65 | 502,60 | -1,26% | 100,00 |
| 17.03.2026 | 508,40 | 519,20 | 507,40 | 509,00 | -0,20% | 32,00 |
| 16.03.2026 | 503,10 | 514,75 | 499,98 | 510,00 | 1,57% | 489,00 |
| 13.03.2026 | 497,00 | 503,70 | 495,58 | 502,10 | 1,17% | 30,00 |
| 12.03.2026 | 516,60 | 522,70 | 491,83 | 496,30 | -4,28% | - |
| 11.03.2026 | 515,80 | 521,20 | 505,40 | 518,50 | 0,54% | 50,00 |
| 10.03.2026 | 525,40 | 528,20 | 513,25 | 515,70 | -1,62% | 31,00 |