596,000€
0,24%
Echtzeit-Aktienkurs Idexx Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Idexx Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 599,90 | 604,70 | 592,10 | 594,80 | 0,03% | - |
| 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% | - |
| 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% | - |