398,800€
0,76%
Echtzeit-Aktienkurs IDEXX Laboratories
Bid:
Ask:
Aktienkurse zur IDEXX Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 396,75 | 400,45 | 379,30 | 399,40 | 0,58% | - |
| 20.11.2024 | 394,15 | 397,95 | 390,05 | 397,10 | 1,06% | - |
| 19.11.2024 | 396,45 | 398,20 | 391,55 | 392,95 | -0,88% | 22,00 |
| 18.11.2024 | 398,00 | 401,20 | 395,15 | 396,45 | -0,90% | - |
| 15.11.2024 | 399,75 | 401,75 | 388,45 | 400,05 | -0,67% | - |
| 14.11.2024 | 405,95 | 411,85 | 401,70 | 402,75 | -1,07% | 115,00 |
| 13.11.2024 | 400,35 | 523,15 | 371,70 | 407,10 | 1,48% | 15,00 |
| 12.11.2024 | 410,95 | 412,10 | 400,75 | 401,15 | -2,28% | - |
| 11.11.2024 | 404,85 | 417,70 | 402,75 | 410,50 | 1,51% | 40,00 |
| 08.11.2024 | 401,85 | 405,80 | 399,15 | 404,40 | 0,85% | - |
| 07.11.2024 | 394,85 | 403,05 | 391,70 | 401,00 | 1,70% | - |
| 06.11.2024 | 394,55 | 405,05 | 384,90 | 394,30 | 3,57% | - |
| 05.11.2024 | 380,15 | 383,80 | 378,50 | 380,70 | -0,17% | - |
| 04.11.2024 | 383,95 | 387,95 | 379,90 | 381,35 | -1,00% | 39,00 |
| 01.11.2024 | 374,15 | 389,05 | 373,80 | 385,20 | 3,04% | 16,00 |
| 31.10.2024 | 414,10 | 418,20 | 372,75 | 373,85 | -10,01% | 83,00 |
| 30.10.2024 | 413,55 | 420,65 | 411,50 | 415,45 | 0,33% | - |
| 29.10.2024 | 415,40 | 418,95 | 412,05 | 414,10 | -0,34% | 348,00 |
| 28.10.2024 | 419,75 | 422,25 | 414,40 | 415,50 | -0,66% | - |
| 25.10.2024 | 417,90 | 420,90 | 416,55 | 418,25 | 0,16% | 20,00 |
| 24.10.2024 | 423,55 | 427,40 | 417,60 | 417,60 | -1,61% | - |
| 23.10.2024 | 425,85 | 431,05 | 419,85 | 424,45 | -0,70% | - |
| 22.10.2024 | 418,35 | 428,35 | 415,65 | 427,45 | 1,99% | - |
| 21.10.2024 | 423,00 | 423,15 | 413,70 | 419,10 | -0,53% | 126,00 |
| 18.10.2024 | 424,05 | 424,95 | 417,30 | 421,35 | -0,81% | 60,00 |
| 17.10.2024 | 427,05 | 436,45 | 423,20 | 424,80 | -0,55% | - |
| 16.10.2024 | 434,85 | 435,80 | 424,30 | 427,15 | -1,91% | 16,00 |
| 15.10.2024 | 439,35 | 446,50 | 434,55 | 435,45 | -0,66% | - |
| 14.10.2024 | 435,65 | 440,50 | 434,40 | 438,35 | 0,63% | 2,00 |
| 11.10.2024 | 432,65 | 442,60 | 430,60 | 435,60 | 0,66% | - |
| 10.10.2024 | 433,55 | 434,25 | 425,70 | 432,75 | -0,23% | - |
| 09.10.2024 | 431,10 | 437,75 | 429,50 | 433,75 | 0,15% | - |
| 08.10.2024 | 430,05 | 436,20 | 429,15 | 433,10 | 0,59% | - |
| 07.10.2024 | 435,15 | 435,65 | 426,40 | 430,55 | -1,05% | - |
| 04.10.2024 | 438,75 | 445,75 | 433,15 | 435,10 | -0,78% | - |
| 03.10.2024 | 439,85 | 440,15 | 432,95 | 438,50 | -0,35% | 15,00 |
| 02.10.2024 | 446,60 | 451,70 | 438,90 | 440,05 | -1,72% | - |
| 01.10.2024 | 453,15 | 456,40 | 444,60 | 447,75 | -1,33% | - |
| 30.09.2024 | 458,25 | 458,35 | 449,75 | 453,80 | -0,98% | - |
| 27.09.2024 | 456,45 | 464,10 | 455,35 | 458,30 | 0,65% | - |
| 26.09.2024 | 448,05 | 455,50 | 447,75 | 455,35 | 1,80% | - |
| 25.09.2024 | 450,85 | 453,95 | 446,05 | 447,30 | -1,29% | - |
| 24.09.2024 | 456,65 | 459,45 | 452,50 | 453,15 | -0,78% | - |
| 23.09.2024 | 454,75 | 458,45 | 452,75 | 456,70 | 0,62% | - |
| 20.09.2024 | 462,95 | 463,75 | 451,75 | 453,90 | -2,03% | - |
| 19.09.2024 | 462,25 | 476,60 | 461,35 | 463,30 | 0,68% | - |
| 18.09.2024 | 461,25 | 466,85 | 455,25 | 460,15 | -0,17% | - |
| 17.09.2024 | 459,25 | 467,05 | 458,15 | 460,95 | 0,27% | 50,00 |
| 16.09.2024 | 451,05 | 459,95 | 448,25 | 459,70 | 1,74% | - |
| 13.09.2024 | 448,35 | 458,25 | 447,35 | 451,85 | 0,66% | - |
| 12.09.2024 | 446,05 | 449,00 | 436,45 | 448,90 | 0,92% | - |
| 11.09.2024 | 446,95 | 448,95 | 431,50 | 444,80 | -1,11% | 4,00 |
| 10.09.2024 | 434,35 | 450,55 | 433,85 | 449,80 | 3,32% | - |
| 09.09.2024 | 427,60 | 439,75 | 427,55 | 435,35 | 2,18% | - |
| 06.09.2024 | 422,35 | 428,95 | 418,75 | 426,05 | 0,88% | - |
| 05.09.2024 | 425,25 | 426,05 | 419,45 | 422,35 | -0,71% | - |
| 04.09.2024 | 422,65 | 427,30 | 420,55 | 425,35 | 0,15% | - |
| 03.09.2024 | 434,80 | 437,80 | 423,95 | 424,70 | -2,36% | - |
| 02.09.2024 | 435,45 | 435,90 | 433,75 | 434,95 | -0,08% | - |
| 30.08.2024 | 440,25 | 443,75 | 431,45 | 435,30 | -0,89% | - |
| 29.08.2024 | 433,45 | 444,45 | 433,45 | 439,20 | 1,36% | - |
| 28.08.2024 | 433,05 | 438,20 | 432,25 | 433,30 | 0,41% | - |
| 27.08.2024 | 433,35 | 434,85 | 430,35 | 431,55 | -0,55% | - |
| 26.08.2024 | 436,35 | 440,65 | 432,15 | 433,95 | -0,47% | - |
| 23.08.2024 | 442,85 | 447,55 | 435,75 | 436,00 | -1,54% | 14,00 |
| 22.08.2024 | 444,25 | 448,05 | 441,00 | 442,80 | -0,21% | 20,00 |
| 21.08.2024 | 445,30 | 447,60 | 441,55 | 443,75 | -0,02% | 30,00 |
| 20.08.2024 | 448,30 | 453,40 | 443,20 | 443,85 | -1,00% | - |
| 19.08.2024 | 445,55 | 450,70 | 442,50 | 448,35 | 0,41% | - |
| 16.08.2024 | 442,95 | 449,40 | 435,50 | 446,50 | 0,89% | - |
| 15.08.2024 | 432,45 | 445,85 | 430,55 | 442,55 | 2,67% | - |
| 14.08.2024 | 444,15 | 445,60 | 423,80 | 431,05 | -2,84% | - |
| 13.08.2024 | 439,45 | 448,35 | 437,95 | 443,65 | 1,45% | - |
| 12.08.2024 | 442,15 | 443,35 | 437,30 | 437,30 | -1,18% | - |
| 09.08.2024 | 443,25 | 445,65 | 437,50 | 442,50 | -0,12% | - |
| 08.08.2024 | 426,55 | 443,80 | 423,75 | 443,05 | 3,69% | - |
| 07.08.2024 | 433,20 | 444,70 | 424,50 | 427,30 | -0,47% | 4,00 |
| 06.08.2024 | 417,35 | 580,75 | 413,05 | 429,30 | 3,25% | 17,00 |
| 05.08.2024 | 424,55 | 425,85 | 406,25 | 415,80 | -3,22% | - |
| 02.08.2024 | 439,65 | 445,10 | 421,35 | 429,65 | -3,01% | - |
| 01.08.2024 | 440,95 | 450,50 | 439,40 | 443,00 | 0,75% | - |
| 31.07.2024 | 438,65 | 447,75 | 436,10 | 439,70 | 0,17% | 28,00 |
| 30.07.2024 | 436,85 | 445,75 | 435,80 | 438,95 | 0,55% | 234,00 |
| 29.07.2024 | 434,15 | 439,45 | 423,95 | 436,55 | 0,97% | - |
| 26.07.2024 | 434,75 | 438,50 | 430,95 | 432,35 | -0,41% | - |
| 25.07.2024 | 435,45 | 446,40 | 433,15 | 434,15 | -0,21% | - |
| 24.07.2024 | 432,65 | 440,85 | 428,95 | 435,05 | 0,38% | - |
| 23.07.2024 | 436,05 | 440,85 | 433,15 | 433,40 | -0,72% | 18,00 |
| 22.07.2024 | 430,15 | 439,50 | 429,25 | 436,55 | 1,42% | - |
| 19.07.2024 | 432,55 | 438,55 | 425,30 | 430,45 | -0,37% | - |
| 18.07.2024 | 454,85 | 454,95 | 429,80 | 432,05 | -4,87% | - |
| 17.07.2024 | 458,00 | 471,25 | 449,80 | 454,15 | -0,91% | - |
| 16.07.2024 | 443,85 | 460,90 | 441,25 | 458,30 | 3,48% | - |
| 15.07.2024 | 453,25 | 456,45 | 441,90 | 442,90 | -1,97% | 60,00 |
| 12.07.2024 | 449,55 | 458,70 | 447,65 | 451,80 | 0,61% | - |
| 11.07.2024 | 446,05 | 454,85 | 443,15 | 449,05 | 0,65% | - |
| 10.07.2024 | 441,55 | 446,55 | 435,60 | 446,15 | 0,94% | - |
| 09.07.2024 | 447,45 | 450,55 | 441,05 | 442,00 | -1,07% | - |
| 08.07.2024 | 447,85 | 449,60 | 444,50 | 446,80 | -0,30% | 10,00 |
| 05.07.2024 | 437,80 | 451,50 | 436,55 | 448,15 | 2,32% | - |