462,700€
2,25%
Echtzeit-Aktienkurs IDEXX Laboratories
Bid:
Ask:
Aktienkurse zur IDEXX Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 455,95 | 457,85 | 449,35 | 455,40 | -0,10% | 126,00 |
| 27.05.2025 | 444,80 | 456,90 | 444,60 | 455,85 | 2,31% | - |
| 26.05.2025 | 443,05 | 446,15 | 442,85 | 445,55 | 0,95% | - |
| 23.05.2025 | 445,55 | 446,65 | 436,05 | 441,35 | -1,41% | - |
| 22.05.2025 | 442,15 | 450,35 | 440,15 | 447,65 | 1,16% | - |
| 21.05.2025 | 454,65 | 455,50 | 440,00 | 442,50 | -3,49% | - |
| 20.05.2025 | 462,75 | 465,55 | 455,75 | 458,50 | -1,20% | - |
| 19.05.2025 | 460,05 | 464,05 | 453,60 | 464,05 | -0,14% | - |
| 16.05.2025 | 456,35 | 464,90 | 453,45 | 464,70 | 1,53% | 2,00 |
| 15.05.2025 | 451,55 | 459,00 | 450,15 | 457,70 | 0,34% | - |
| 14.05.2025 | 455,35 | 456,60 | 449,20 | 456,15 | 0,23% | - |
| 13.05.2025 | 457,55 | 458,25 | 451,25 | 455,10 | -0,95% | - |
| 12.05.2025 | 440,85 | 459,60 | 440,25 | 459,45 | 5,22% | - |
| 09.05.2025 | 436,45 | 438,25 | 432,70 | 436,65 | 0,09% | - |
| 08.05.2025 | 432,90 | 441,35 | 428,85 | 436,25 | 1,34% | - |
| 07.05.2025 | 417,20 | 432,15 | 417,10 | 430,50 | 3,36% | - |
| 06.05.2025 | 418,75 | 423,25 | 410,50 | 416,50 | -0,76% | - |
| 05.05.2025 | 413,95 | 425,95 | 411,45 | 419,70 | 0,56% | 63,00 |
| 02.05.2025 | 414,15 | 425,50 | 410,85 | 417,35 | 9,34% | - |
| 30.04.2025 | 384,40 | 385,45 | 376,45 | 381,70 | -0,59% | - |
| 29.04.2025 | 381,35 | 385,65 | 377,05 | 383,95 | 1,05% | - |
| 28.04.2025 | 382,75 | 390,00 | 374,75 | 379,95 | -1,30% | 4,00 |
| 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% | - |