383,800€
-0,67%
Echtzeit-Aktienkurs IDEXX Laboratories
Bid:
Ask:
Aktienkurse zur IDEXX Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 389,25 | 389,85 | 379,90 | 384,95 | -0,58% | - |
| 24.04.2025 | 374,55 | 387,70 | 371,65 | 387,20 | 2,83% | - |
| 23.04.2025 | 368,20 | 388,20 | 368,20 | 376,55 | 1,99% | - |
| 22.04.2025 | 352,10 | 369,80 | 352,00 | 369,20 | 2,03% | - |
| 17.04.2025 | 357,05 | 362,60 | 348,15 | 361,85 | 2,35% | - |
| 16.04.2025 | 352,35 | 359,20 | 349,75 | 353,55 | -1,30% | - |
| 15.04.2025 | 355,95 | 359,95 | 353,15 | 358,20 | 0,52% | - |
| 14.04.2025 | 345,05 | 356,65 | 341,65 | 356,35 | 3,35% | - |
| 11.04.2025 | 341,55 | 346,15 | 330,65 | 344,80 | 1,16% | - |
| 10.04.2025 | 361,75 | 364,45 | 332,30 | 340,85 | -6,14% | - |
| 09.04.2025 | 327,00 | 364,25 | 317,75 | 363,15 | 10,16% | 8,00 |
| 08.04.2025 | 351,05 | 356,90 | 326,80 | 329,65 | -5,10% | 3,00 |
| 07.04.2025 | 343,00 | 361,25 | 337,65 | 347,35 | -3,49% | - |
| 04.04.2025 | 369,55 | 377,00 | 358,00 | 359,90 | -3,37% | 42,00 |
| 03.04.2025 | 381,00 | 381,00 | 366,55 | 372,45 | -5,22% | 40,00 |
| 02.04.2025 | 387,25 | 393,65 | 382,40 | 392,95 | 1,25% | - |
| 01.04.2025 | 387,15 | 395,20 | 385,40 | 388,10 | -0,03% | 70,00 |
| 31.03.2025 | 383,55 | 389,95 | 381,30 | 388,20 | 1,04% | - |
| 28.03.2025 | 391,35 | 392,30 | 383,40 | 384,20 | -1,84% | - |
| 27.03.2025 | 388,45 | 393,05 | 386,85 | 391,40 | 0,75% | - |
| 26.03.2025 | 386,95 | 390,05 | 385,65 | 388,50 | 0,39% | - |
| 25.03.2025 | 391,95 | 392,60 | 383,90 | 387,00 | -1,29% | - |
| 24.03.2025 | 391,00 | 398,10 | 389,30 | 392,05 | 0,77% | - |
| 21.03.2025 | 388,20 | 389,95 | 379,15 | 389,05 | 0,41% | - |
| 20.03.2025 | 387,00 | 392,30 | 386,20 | 387,45 | 0,36% | - |
| 19.03.2025 | 384,40 | 389,60 | 383,50 | 386,05 | 0,72% | 21,00 |
| 18.03.2025 | 386,40 | 390,20 | 381,70 | 383,30 | -0,93% | - |
| 17.03.2025 | 379,00 | 388,70 | 377,75 | 386,90 | 1,76% | - |
| 14.03.2025 | 376,20 | 382,50 | 374,90 | 380,20 | 1,51% | - |
| 13.03.2025 | 378,45 | 382,70 | 372,95 | 374,55 | -0,97% | - |
| 12.03.2025 | 393,00 | 397,30 | 377,85 | 378,20 | -3,51% | - |
| 11.03.2025 | 400,20 | 403,20 | 390,65 | 391,95 | -2,89% | - |
| 10.03.2025 | 395,55 | 412,95 | 391,15 | 403,60 | 1,78% | - |
| 07.03.2025 | 396,80 | 400,60 | 388,05 | 396,55 | -0,26% | 12,00 |
| 06.03.2025 | 403,80 | 406,05 | 396,45 | 397,60 | -1,86% | - |
| 05.03.2025 | 417,65 | 417,75 | 398,15 | 405,15 | -2,69% | - |
| 04.03.2025 | 417,65 | 426,50 | 411,75 | 416,35 | -0,23% | 15,00 |
| 03.03.2025 | 420,55 | 420,95 | 413,80 | 417,30 | -0,93% | - |
| 28.02.2025 | 424,25 | 425,95 | 407,20 | 421,20 | -0,63% | - |
| 27.02.2025 | 438,20 | 441,90 | 423,55 | 423,85 | -2,94% | - |
| 26.02.2025 | 439,05 | 443,40 | 433,15 | 436,70 | -0,15% | 44,00 |
| 25.02.2025 | 442,85 | 445,05 | 431,20 | 437,35 | -1,31% | - |
| 24.02.2025 | 433,15 | 444,10 | 432,05 | 443,15 | 2,38% | - |
| 21.02.2025 | 431,60 | 440,40 | 429,75 | 432,85 | 0,36% | - |
| 20.02.2025 | 431,75 | 435,90 | 430,15 | 431,30 | -0,32% | - |
| 19.02.2025 | 429,75 | 434,15 | 426,75 | 432,70 | 0,71% | - |
| 18.02.2025 | 426,00 | 432,80 | 422,40 | 429,65 | 1,03% | - |
| 17.02.2025 | 424,15 | 425,55 | 423,75 | 425,25 | 0,34% | - |
| 14.02.2025 | 440,15 | 442,85 | 423,50 | 423,80 | -3,59% | 45,00 |
| 13.02.2025 | 439,25 | 444,05 | 434,80 | 439,60 | -0,14% | 132,00 |
| 12.02.2025 | 447,65 | 448,65 | 435,20 | 440,20 | -1,63% | - |
| 11.02.2025 | 450,15 | 452,60 | 446,25 | 447,50 | -0,83% | - |
| 10.02.2025 | 446,15 | 452,55 | 445,45 | 451,25 | 1,35% | - |
| 07.02.2025 | 443,65 | 451,90 | 441,45 | 445,25 | 0,46% | - |
| 06.02.2025 | 451,75 | 453,90 | 442,40 | 443,20 | -1,57% | - |
| 05.02.2025 | 446,15 | 453,20 | 439,30 | 450,25 | 0,56% | 14,00 |
| 04.02.2025 | 454,75 | 455,00 | 442,25 | 447,75 | -1,77% | - |
| 03.02.2025 | 406,00 | 463,00 | 404,00 | 455,80 | 12,07% | 15,00 |
| 31.01.2025 | 408,85 | 411,65 | 405,50 | 406,70 | -0,16% | - |
| 30.01.2025 | 402,65 | 413,75 | 401,15 | 407,35 | 1,29% | 40,00 |
| 29.01.2025 | 400,25 | 404,90 | 390,25 | 402,15 | 0,44% | - |
| 28.01.2025 | 408,15 | 410,45 | 397,85 | 400,40 | -1,73% | - |
| 27.01.2025 | 412,85 | 416,35 | 400,25 | 407,45 | -1,76% | - |
| 24.01.2025 | 413,15 | 415,70 | 410,00 | 414,75 | -0,08% | - |
| 23.01.2025 | 413,45 | 417,25 | 409,90 | 415,10 | 0,41% | - |
| 22.01.2025 | 410,65 | 419,75 | 406,80 | 413,40 | 0,84% | - |
| 21.01.2025 | 405,10 | 414,25 | 402,50 | 409,95 | 1,49% | 30,00 |
| 20.01.2025 | 406,75 | 407,25 | 403,45 | 403,95 | -1,02% | - |
| 17.01.2025 | 417,15 | 419,85 | 406,95 | 408,10 | -1,89% | - |
| 16.01.2025 | 411,65 | 417,00 | 404,85 | 415,95 | 1,29% | - |
| 15.01.2025 | 406,95 | 417,20 | 406,15 | 410,65 | 1,06% | - |
| 14.01.2025 | 412,95 | 414,15 | 401,70 | 406,35 | -1,75% | 8,00 |
| 13.01.2025 | 408,65 | 415,20 | 404,35 | 413,60 | 1,38% | - |
| 10.01.2025 | 420,80 | 421,20 | 407,85 | 407,95 | -2,90% | - |
| 09.01.2025 | 419,15 | 421,95 | 418,75 | 420,15 | 0,25% | - |
| 08.01.2025 | 413,35 | 425,10 | 410,30 | 419,10 | 1,49% | - |
| 07.01.2025 | 412,35 | 418,80 | 409,40 | 412,95 | -0,02% | 12,00 |
| 06.01.2025 | 401,95 | 418,70 | 398,75 | 413,05 | 2,44% | 1,00 |
| 03.01.2025 | 398,65 | 405,15 | 394,95 | 403,20 | 1,20% | 8,00 |
| 02.01.2025 | 398,75 | 406,60 | 396,55 | 398,40 | 1,16% | - |
| 30.12.2024 | 396,85 | 397,75 | 393,45 | 393,85 | -1,09% | - |
| 27.12.2024 | 398,70 | 400,30 | 394,30 | 398,20 | 0,33% | - |
| 23.12.2024 | 396,15 | 397,25 | 392,50 | 396,90 | 0,39% | 20,00 |
| 20.12.2024 | 394,05 | 400,90 | 389,20 | 395,35 | 0,24% | 12,00 |
| 19.12.2024 | 396,15 | 399,50 | 393,10 | 394,40 | -0,47% | 155,00 |
| 18.12.2024 | 407,15 | 410,55 | 396,10 | 396,25 | -2,72% | 26,00 |
| 17.12.2024 | 408,95 | 417,75 | 405,95 | 407,35 | -0,55% | - |
| 16.12.2024 | 411,25 | 417,30 | 408,85 | 409,60 | -0,49% | - |
| 13.12.2024 | 417,85 | 418,65 | 410,50 | 411,60 | -1,48% | - |
| 12.12.2024 | 415,05 | 419,40 | 410,00 | 417,80 | 0,30% | 6,00 |
| 11.12.2024 | 422,55 | 429,80 | 416,55 | 416,55 | -1,41% | - |
| 10.12.2024 | 426,75 | 429,65 | 420,85 | 422,50 | -1,11% | - |
| 09.12.2024 | 412,30 | 429,00 | 410,65 | 427,25 | 3,56% | - |
| 06.12.2024 | 404,00 | 413,00 | 402,55 | 412,55 | 2,13% | 14,00 |
| 05.12.2024 | 413,15 | 413,15 | 402,30 | 403,95 | -2,23% | - |
| 04.12.2024 | 411,75 | 416,25 | 405,00 | 413,15 | 0,54% | - |
| 03.12.2024 | 410,25 | 414,45 | 402,25 | 410,95 | 0,18% | 24,00 |
| 02.12.2024 | 400,30 | 410,50 | 397,05 | 410,20 | 2,77% | - |
| 29.11.2024 | 400,85 | 404,20 | 398,70 | 399,15 | -0,37% | 43,00 |
| 28.11.2024 | 400,25 | 401,50 | 399,85 | 400,65 | 0,39% | - |