461,200€
-2,08%
Echtzeit-Aktienkurs IDEXX Laboratories
Bid:
Ask:
Aktienkurse zur IDEXX Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 516,90 | 526,15 | 514,35 | 524,20 | 0,16% | 141,00 |
| 06.03.2026 | 534,00 | 534,30 | 514,50 | 523,35 | -1,76% | 259,00 |
| 05.03.2026 | 556,70 | 559,90 | 530,85 | 532,70 | -4,50% | 26,00 |
| 04.03.2026 | 544,70 | 559,20 | 543,70 | 557,80 | 2,01% | 25,00 |
| 03.03.2026 | 540,90 | 556,60 | 540,10 | 546,80 | 0,46% | 125,00 |
| 02.03.2026 | 552,30 | 556,50 | 537,10 | 544,30 | -2,02% | 86,00 |
| 27.02.2026 | 556,70 | 559,55 | 548,60 | 555,50 | -0,71% | 30,00 |
| 26.02.2026 | 556,20 | 564,00 | 552,10 | 559,50 | 0,36% | - |
| 25.02.2026 | 550,10 | 561,90 | 549,70 | 557,50 | 1,09% | 132,00 |
| 24.02.2026 | 530,30 | 553,35 | 526,55 | 551,50 | 4,27% | 43,00 |
| 23.02.2026 | 534,80 | 536,65 | 524,60 | 528,90 | -1,94% | 16,00 |
| 20.02.2026 | 537,30 | 541,80 | 531,70 | 539,35 | 0,72% | 45,00 |
| 19.02.2026 | 538,30 | 544,10 | 532,00 | 535,50 | -0,49% | 22,00 |
| 18.02.2026 | 528,90 | 540,60 | 527,40 | 538,15 | 1,92% | 77,00 |
| 17.02.2026 | 531,50 | 534,30 | 523,00 | 528,00 | -1,03% | 151,00 |
| 16.02.2026 | 531,10 | 533,60 | 530,70 | 533,50 | 0,70% | 105,00 |
| 13.02.2026 | 519,70 | 535,80 | 515,10 | 529,80 | 1,88% | 63,00 |
| 12.02.2026 | 548,10 | 549,10 | 519,40 | 520,00 | -4,83% | 143,00 |
| 11.02.2026 | 543,90 | 547,70 | 537,60 | 546,40 | 0,44% | 113,00 |
| 10.02.2026 | 537,30 | 546,50 | 536,70 | 544,00 | 1,28% | 8,00 |
| 09.02.2026 | 544,30 | 545,00 | 529,00 | 537,10 | -1,43% | 96,00 |
| 06.02.2026 | 545,90 | 551,30 | 541,20 | 544,90 | -0,31% | 63,00 |
| 05.02.2026 | 545,10 | 551,60 | 539,70 | 546,60 | 0,04% | 489,00 |
| 04.02.2026 | 536,10 | 548,20 | 532,30 | 546,40 | 1,88% | 160,00 |
| 03.02.2026 | 541,40 | 551,90 | 533,40 | 536,30 | -1,12% | 35,00 |
| 02.02.2026 | 590,60 | 590,60 | 527,30 | 542,40 | -4,19% | 183,00 |
| 30.01.2026 | 564,50 | 573,00 | 562,10 | 566,10 | 0,05% | 53,00 |
| 29.01.2026 | 573,50 | 577,30 | 562,20 | 565,80 | -1,69% | 40,00 |
| 28.01.2026 | 579,70 | 581,60 | 567,60 | 575,50 | -0,35% | 298,00 |
| 27.01.2026 | 587,10 | 590,20 | 575,00 | 577,50 | -1,77% | 36,00 |
| 26.01.2026 | 584,30 | 593,40 | 581,80 | 587,90 | 0,34% | 67,00 |