618,000€
0,82%
Echtzeit-Aktienkurs Idexx Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Idexx Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 619,90 | 620,10 | 604,90 | 610,00 | -0,49% | - |
| 06.11.2025 | 625,10 | 625,70 | 601,90 | 613,00 | -1,57% | - |
| 05.11.2025 | 629,10 | 633,00 | 611,60 | 622,80 | -1,08% | 2,00 |
| 04.11.2025 | 623,70 | 632,70 | 609,60 | 629,60 | 4,93% | - |
| 03.11.2025 | 556,80 | 637,90 | 555,00 | 600,00 | 9,73% | 5,00 |
| 31.10.2025 | 543,50 | 556,00 | 543,50 | 546,80 | 6,71% | - |
| 30.10.2025 | 539,70 | 547,40 | 508,60 | 512,40 | -4,90% | 60,00 |
| 29.10.2025 | 545,40 | 546,40 | 536,30 | 538,80 | -1,14% | - |
| 28.10.2025 | 555,00 | 558,00 | 543,00 | 545,00 | -1,84% | 20,00 |
| 27.10.2025 | 554,80 | 558,10 | 550,10 | 555,20 | 0,47% | - |
| 24.10.2025 | 551,10 | 559,70 | 549,30 | 552,60 | 1,58% | - |
| 23.10.2025 | 545,90 | 551,90 | 543,70 | 544,00 | -1,23% | - |
| 22.10.2025 | 549,00 | 553,40 | 540,50 | 550,80 | 0,77% | 25,00 |
| 21.10.2025 | 552,70 | 555,00 | 543,10 | 546,60 | -0,07% | 24,00 |
| 20.10.2025 | 546,10 | 554,00 | 544,60 | 547,00 | 0,63% | 4,00 |
| 17.10.2025 | 541,30 | 549,30 | 537,20 | 543,60 | 0,17% | - |
| 16.10.2025 | 548,70 | 558,90 | 538,10 | 542,70 | -0,86% | - |
| 15.10.2025 | 549,10 | 553,00 | 545,60 | 547,40 | 0,22% | - |
| 14.10.2025 | 544,60 | 553,90 | 539,90 | 546,20 | 0,33% | - |
| 13.10.2025 | 535,10 | 548,20 | 534,30 | 544,40 | 2,37% | - |
| 10.10.2025 | 544,30 | 545,20 | 529,20 | 531,80 | -1,59% | - |
| 09.10.2025 | 540,90 | 546,10 | 534,70 | 540,40 | -0,11% | 75,00 |
| 08.10.2025 | 540,10 | 550,00 | 538,80 | 541,00 | 0,90% | - |
| 07.10.2025 | 535,70 | 544,70 | 532,80 | 536,20 | 0,19% | 18,00 |
| 06.10.2025 | 538,70 | 542,10 | 534,90 | 535,20 | -0,07% | - |
| 03.10.2025 | 541,70 | 547,10 | 535,20 | 535,60 | -0,56% | - |
| 02.10.2025 | 528,30 | 541,50 | 523,70 | 538,60 | 1,85% | - |
| 01.10.2025 | 541,10 | 543,50 | 512,20 | 528,80 | -2,69% | - |
| 30.09.2025 | 536,90 | 543,60 | 534,80 | 543,40 | 1,19% | - |
| 29.09.2025 | 540,10 | 542,30 | 533,90 | 537,00 | -0,74% | - |
| 26.09.2025 | 529,70 | 543,30 | 528,20 | 541,00 | 1,96% | 190,00 |
| 25.09.2025 | 534,30 | 535,10 | 524,50 | 530,60 | -1,12% | 14,00 |
| 24.09.2025 | 550,20 | 558,20 | 530,10 | 536,60 | -2,04% | - |
| 23.09.2025 | 545,90 | 549,60 | 541,20 | 547,80 | 0,15% | - |
| 22.09.2025 | 558,10 | 558,30 | 543,40 | 547,00 | -1,16% | - |
| 19.09.2025 | 556,50 | 561,00 | 551,80 | 553,40 | 1,43% | - |
| 18.09.2025 | 544,70 | 559,00 | 541,20 | 545,60 | 0,37% | - |
| 17.09.2025 | 544,30 | 548,90 | 539,00 | 543,60 | 0,74% | - |
| 16.09.2025 | 547,30 | 547,30 | 535,80 | 539,60 | -1,28% | - |
| 15.09.2025 | 547,30 | 553,80 | 544,40 | 546,60 | 0,61% | - |
| 12.09.2025 | 550,10 | 550,40 | 541,80 | 543,30 | -1,07% | - |
| 11.09.2025 | 545,90 | 552,30 | 542,30 | 549,20 | 1,67% | - |
| 10.09.2025 | 559,30 | 560,70 | 539,80 | 540,20 | -3,16% | - |
| 09.09.2025 | 554,90 | 560,10 | 552,10 | 557,80 | 1,09% | - |
| 08.09.2025 | 548,90 | 556,50 | 545,00 | 551,80 | 0,58% | - |
| 05.09.2025 | 549,10 | 552,90 | 542,90 | 548,60 | 1,18% | - |
| 04.09.2025 | 543,70 | 551,50 | 540,90 | 542,20 | 0,18% | - |
| 03.09.2025 | 547,70 | 551,60 | 536,90 | 541,20 | -1,38% | - |
| 02.09.2025 | 552,80 | 554,40 | 542,30 | 548,80 | -0,47% | - |
| 01.09.2025 | 552,50 | 553,50 | 551,10 | 551,40 | -0,31% | 40,00 |
| 29.08.2025 | 553,90 | 558,90 | 549,00 | 553,10 | -0,16% | - |
| 28.08.2025 | 551,50 | 554,10 | 545,30 | 554,00 | 0,51% | 75,00 |
| 27.08.2025 | 552,30 | 557,50 | 548,20 | 551,20 | 0,18% | - |
| 26.08.2025 | 550,70 | 554,00 | 548,20 | 550,20 | -0,38% | - |
| 25.08.2025 | 552,30 | 554,00 | 543,90 | 552,30 | 0,29% | - |
| 22.08.2025 | 546,30 | 553,50 | 544,70 | 550,70 | 0,95% | - |
| 21.08.2025 | 549,30 | 550,10 | 544,90 | 545,50 | -0,62% | 22,00 |
| 20.08.2025 | 545,90 | 549,70 | 544,30 | 548,90 | 0,44% | 5,00 |
| 19.08.2025 | 544,70 | 551,10 | 542,50 | 546,50 | -0,02% | - |
| 18.08.2025 | 556,50 | 559,90 | 546,20 | 546,60 | -1,85% | 12,00 |
| 15.08.2025 | 565,10 | 565,10 | 556,50 | 556,90 | -0,77% | - |
| 14.08.2025 | 566,70 | 568,40 | 556,80 | 561,20 | -1,14% | 63,00 |
| 13.08.2025 | 558,30 | 568,50 | 554,60 | 567,70 | 1,63% | - |
| 12.08.2025 | 561,70 | 564,10 | 554,80 | 558,60 | -0,59% | - |
| 11.08.2025 | 564,90 | 572,70 | 557,70 | 561,90 | -0,62% | - |
| 08.08.2025 | 558,70 | 565,70 | 553,60 | 565,40 | 1,34% | - |
| 07.08.2025 | 534,90 | 558,10 | 533,70 | 557,90 | 4,22% | 20,00 |
| 06.08.2025 | 556,90 | 557,70 | 535,00 | 535,30 | -3,50% | - |
| 05.08.2025 | 590,00 | 596,90 | 550,40 | 554,70 | -6,01% | 26,00 |
| 04.08.2025 | 464,45 | 593,90 | 463,85 | 590,20 | 27,43% | 26,00 |
| 01.08.2025 | 466,25 | 467,35 | 456,05 | 463,15 | -1,10% | - |
| 31.07.2025 | 501,65 | 502,50 | 467,20 | 468,30 | -6,51% | - |
| 30.07.2025 | 496,65 | 505,10 | 493,70 | 500,90 | 0,94% | - |
| 29.07.2025 | 490,15 | 498,25 | 488,75 | 496,25 | 1,51% | - |
| 28.07.2025 | 483,45 | 491,20 | 480,90 | 488,85 | 1,51% | - |
| 25.07.2025 | 469,15 | 483,80 | 466,75 | 481,60 | 2,95% | - |
| 24.07.2025 | 457,95 | 468,30 | 456,10 | 467,80 | 1,84% | - |
| 23.07.2025 | 455,05 | 460,60 | 453,25 | 459,35 | 1,45% | 24,00 |
| 22.07.2025 | 445,65 | 453,80 | 444,45 | 452,80 | 1,65% | - |
| 21.07.2025 | 442,85 | 445,60 | 439,25 | 445,45 | 0,58% | - |
| 18.07.2025 | 447,45 | 447,75 | 441,50 | 442,90 | -0,98% | - |
| 17.07.2025 | 447,85 | 449,95 | 445,30 | 447,30 | -0,03% | - |
| 16.07.2025 | 452,45 | 454,05 | 438,20 | 447,45 | -1,42% | - |
| 15.07.2025 | 455,25 | 457,70 | 453,10 | 453,90 | -0,37% | - |
| 14.07.2025 | 454,55 | 459,20 | 453,15 | 455,60 | -0,12% | - |
| 11.07.2025 | 461,15 | 461,95 | 451,25 | 456,15 | -1,39% | - |
| 10.07.2025 | 459,65 | 469,50 | 458,95 | 462,60 | 0,29% | - |
| 09.07.2025 | 459,55 | 464,20 | 456,00 | 461,25 | 0,40% | - |
| 08.07.2025 | 464,65 | 468,95 | 458,05 | 459,40 | -1,30% | - |
| 07.07.2025 | 463,10 | 468,25 | 461,20 | 465,45 | 0,90% | - |
| 04.07.2025 | 462,80 | 463,60 | 460,75 | 461,30 | -0,85% | - |
| 03.07.2025 | 460,45 | 467,10 | 456,20 | 465,25 | 1,22% | - |
| 02.07.2025 | 461,05 | 463,55 | 457,50 | 459,65 | -0,15% | - |
| 01.07.2025 | 454,75 | 464,40 | 449,40 | 460,35 | 1,14% | - |
| 30.06.2025 | 456,05 | 456,25 | 450,85 | 455,15 | 0,29% | - |
| 27.06.2025 | 452,35 | 456,45 | 448,00 | 453,85 | 0,62% | - |
| 26.06.2025 | 454,65 | 455,45 | 448,30 | 451,05 | -0,84% | - |
| 25.06.2025 | 457,15 | 459,50 | 453,15 | 454,85 | -0,42% | - |
| 24.06.2025 | 455,05 | 457,00 | 449,45 | 456,75 | 0,75% | - |
| 23.06.2025 | 454,25 | 458,00 | 449,15 | 453,35 | -0,32% | - |