546,300€
0,02%
Echtzeit-Aktienkurs Idexx Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Idexx Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 549,10 | 553,00 | 548,00 | 548,00 | 0,33% | - |
| 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% | - |
| 20.06.2025 | 450,00 | 456,65 | 448,45 | 454,80 | 1,53% | - |
| 19.06.2025 | 452,45 | 452,65 | 447,95 | 447,95 | -1,15% | 60,00 |
| 18.06.2025 | 452,85 | 455,50 | 448,70 | 453,15 | 0,00% | - |
| 17.06.2025 | 455,65 | 457,10 | 447,85 | 453,15 | -0,96% | - |
| 16.06.2025 | 453,05 | 457,80 | 449,35 | 457,55 | 1,13% | - |
| 13.06.2025 | 450,95 | 457,25 | 449,85 | 452,45 | -0,63% | - |
| 12.06.2025 | 453,15 | 456,30 | 445,85 | 455,30 | -0,25% | - |
| 11.06.2025 | 459,35 | 461,85 | 453,20 | 456,45 | -0,80% | 9,00 |
| 10.06.2025 | 453,85 | 460,55 | 450,15 | 460,15 | 1,33% | - |
| 09.06.2025 | 459,05 | 461,35 | 450,45 | 454,10 | -1,45% | - |
| 06.06.2025 | 457,95 | 462,70 | 457,85 | 460,80 | 0,91% | - |
| 05.06.2025 | 458,35 | 460,45 | 455,05 | 456,65 | -0,71% | 12,00 |
| 04.06.2025 | 462,55 | 464,75 | 459,30 | 459,90 | -0,56% | 35,00 |
| 03.06.2025 | 449,35 | 462,85 | 447,75 | 462,50 | 2,86% | - |
| 02.06.2025 | 449,20 | 450,30 | 441,60 | 449,65 | -0,49% | - |
| 30.05.2025 | 455,45 | 456,55 | 446,55 | 451,85 | -0,41% | - |
| 29.05.2025 | 463,65 | 463,65 | 448,70 | 453,70 | -0,37% | - |