523,800€
-1,62%
Echtzeit-Aktienkurs Idexx Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Idexx Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 534,10 | 534,30 | 514,50 | 524,30 | -1,67% | 42,00 |
| 05.03.2026 | 557,70 | 559,90 | 531,00 | 533,20 | -4,38% | - |
| 04.03.2026 | 544,90 | 559,20 | 543,50 | 557,60 | 1,96% | 195,00 |
| 03.03.2026 | 540,90 | 556,60 | 540,10 | 546,90 | 0,42% | 12,00 |
| 02.03.2026 | 553,10 | 556,50 | 537,10 | 544,60 | -2,07% | - |
| 27.02.2026 | 556,90 | 559,60 | 548,60 | 556,10 | -0,63% | - |
| 26.02.2026 | 554,90 | 562,60 | 552,10 | 559,60 | 0,50% | 1.150,00 |
| 25.02.2026 | 549,90 | 561,90 | 549,70 | 556,80 | 0,96% | - |
| 24.02.2026 | 529,90 | 553,50 | 525,60 | 551,50 | 4,37% | 176,00 |
| 23.02.2026 | 534,40 | 536,80 | 524,60 | 528,40 | -2,04% | 132,00 |
| 20.02.2026 | 537,50 | 541,70 | 531,70 | 539,40 | 0,67% | 184,00 |
| 19.02.2026 | 538,70 | 544,10 | 531,90 | 535,80 | -0,54% | - |
| 18.02.2026 | 529,10 | 540,60 | 527,60 | 538,70 | 1,89% | - |
| 17.02.2026 | 532,10 | 534,40 | 523,00 | 528,70 | -0,90% | - |
| 16.02.2026 | 531,30 | 533,50 | 530,70 | 533,50 | 0,66% | - |
| 13.02.2026 | 519,50 | 535,60 | 515,00 | 530,00 | 1,77% | - |
| 12.02.2026 | 548,30 | 549,60 | 519,40 | 520,80 | -4,69% | 28,00 |
| 11.02.2026 | 543,90 | 547,60 | 536,30 | 546,40 | 0,50% | - |
| 10.02.2026 | 537,10 | 546,50 | 536,40 | 543,70 | 1,21% | - |
| 09.02.2026 | 544,50 | 545,00 | 529,00 | 537,20 | -1,52% | - |
| 06.02.2026 | 545,10 | 551,30 | 540,90 | 545,50 | -0,16% | - |
| 05.02.2026 | 544,90 | 551,50 | 539,70 | 546,40 | -0,20% | - |
| 04.02.2026 | 535,90 | 548,00 | 532,50 | 547,50 | 2,30% | - |
| 03.02.2026 | 541,90 | 551,70 | 533,90 | 535,20 | -1,24% | - |
| 02.02.2026 | 585,00 | 590,10 | 527,30 | 541,90 | -4,24% | - |
| 30.01.2026 | 563,90 | 573,30 | 562,20 | 565,90 | 0,04% | 534,00 |
| 29.01.2026 | 573,50 | 576,10 | 562,30 | 565,70 | -1,82% | 96,00 |
| 28.01.2026 | 579,50 | 581,50 | 567,90 | 576,20 | -0,24% | 100,00 |
| 27.01.2026 | 587,10 | 590,10 | 575,20 | 577,60 | -1,67% | - |
| 26.01.2026 | 584,50 | 593,40 | 581,00 | 587,40 | 0,17% | - |
| 23.01.2026 | 588,70 | 594,30 | 585,40 | 586,40 | -0,31% | - |
| 22.01.2026 | 596,30 | 602,00 | 587,00 | 588,20 | -1,34% | 82,00 |
| 21.01.2026 | 585,70 | 606,90 | 580,70 | 596,20 | 1,83% | - |
| 20.01.2026 | 606,00 | 606,20 | 582,70 | 585,50 | -4,25% | - |
| 19.01.2026 | 610,30 | 613,50 | 609,50 | 611,50 | -0,88% | - |
| 16.01.2026 | 614,30 | 620,70 | 610,30 | 616,90 | 0,49% | 160,00 |
| 15.01.2026 | 610,10 | 615,80 | 608,70 | 613,90 | 0,59% | - |
| 14.01.2026 | 611,70 | 612,10 | 602,10 | 610,30 | -0,44% | - |
| 13.01.2026 | 621,10 | 623,00 | 608,20 | 613,00 | -1,35% | 63,00 |
| 12.01.2026 | 608,70 | 622,00 | 601,80 | 621,40 | 1,77% | - |
| 09.01.2026 | 611,70 | 616,00 | 607,90 | 610,60 | -0,15% | - |
| 08.01.2026 | 609,90 | 614,90 | 595,10 | 611,50 | -0,03% | - |
| 07.01.2026 | 604,50 | 620,00 | 603,90 | 611,70 | 1,21% | - |
| 06.01.2026 | 581,50 | 605,20 | 579,40 | 604,40 | 3,81% | - |
| 05.01.2026 | 574,10 | 584,20 | 572,30 | 582,20 | 1,82% | - |
| 02.01.2026 | 575,90 | 578,00 | 564,70 | 571,80 | -1,69% | - |
| 30.12.2025 | 583,90 | 584,90 | 581,60 | 581,60 | -0,09% | - |
| 29.12.2025 | 584,90 | 587,00 | 579,10 | 582,10 | 0,71% | - |
| 23.12.2025 | 595,70 | 598,20 | 573,70 | 578,00 | -2,96% | - |
| 22.12.2025 | 598,30 | 600,10 | 592,00 | 595,60 | -0,68% | - |
| 19.12.2025 | 593,50 | 602,30 | 589,80 | 599,70 | 1,22% | - |
| 18.12.2025 | 592,30 | 606,90 | 580,40 | 592,50 | -0,49% | - |
| 17.12.2025 | 591,90 | 600,20 | 586,40 | 595,40 | 0,85% | 2,00 |
| 16.12.2025 | 594,70 | 597,30 | 584,90 | 590,40 | -1,07% | - |
| 15.12.2025 | 599,90 | 604,70 | 592,10 | 596,80 | 0,37% | - |
| 12.12.2025 | 603,90 | 608,00 | 593,80 | 594,60 | -0,87% | - |
| 11.12.2025 | 597,90 | 608,80 | 593,50 | 599,80 | -0,08% | - |
| 10.12.2025 | 600,90 | 605,50 | 595,40 | 600,30 | -0,25% | - |
| 09.12.2025 | 607,50 | 615,80 | 600,80 | 601,80 | -1,57% | - |
| 08.12.2025 | 612,50 | 617,40 | 605,70 | 611,40 | 0,00% | 10,00 |
| 05.12.2025 | 615,50 | 620,10 | 610,60 | 611,40 | -0,75% | - |
| 04.12.2025 | 623,70 | 625,20 | 613,00 | 616,00 | -1,25% | - |
| 03.12.2025 | 630,50 | 634,60 | 621,50 | 623,80 | -1,20% | - |
| 02.12.2025 | 627,30 | 635,80 | 622,20 | 631,40 | 0,32% | 102,00 |
| 01.12.2025 | 646,10 | 646,50 | 625,90 | 629,40 | -2,99% | - |
| 28.11.2025 | 653,40 | 655,00 | 646,60 | 648,80 | -0,46% | - |
| 27.11.2025 | 652,10 | 660,70 | 651,80 | 651,80 | 0,00% | - |
| 26.11.2025 | 663,50 | 665,70 | 650,60 | 651,80 | -1,57% | - |
| 25.11.2025 | 652,30 | 665,00 | 650,30 | 662,20 | 1,67% | - |
| 24.11.2025 | 631,10 | 655,80 | 628,90 | 651,30 | 2,89% | - |
| 21.11.2025 | 599,10 | 638,70 | 598,30 | 633,00 | 5,87% | - |
| 20.11.2025 | 609,10 | 616,30 | 597,70 | 597,90 | 0,49% | - |
| 19.11.2025 | 578,10 | 608,50 | 578,10 | 595,00 | 2,34% | 9,00 |
| 18.11.2025 | 573,70 | 588,50 | 570,90 | 581,40 | 0,80% | - |
| 17.11.2025 | 594,50 | 601,10 | 576,30 | 576,80 | -3,35% | - |
| 14.11.2025 | 602,50 | 603,50 | 592,60 | 596,80 | -1,19% | - |
| 13.11.2025 | 617,70 | 617,70 | 602,70 | 604,00 | -2,11% | - |
| 12.11.2025 | 616,10 | 620,20 | 611,20 | 617,00 | 0,62% | - |
| 11.11.2025 | 614,10 | 618,90 | 611,40 | 613,20 | -0,03% | - |
| 10.11.2025 | 614,10 | 616,50 | 605,70 | 613,40 | 0,56% | 100,00 |
| 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% | - |