482,200€
1,37%
Echtzeit-Aktienkurs IDEXX Laboratories
Bid:
Ask:
Aktienkurse zur IDEXX Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 477,15 | 485,15 | 474,75 | 482,00 | 1,31% | - |
| 21.05.2026 | 475,75 | 479,00 | 465,40 | 475,75 | -0,07% | - |
| 20.05.2026 | 470,95 | 476,50 | 462,75 | 476,10 | 1,13% | - |
| 19.05.2026 | 467,95 | 483,45 | 467,55 | 470,80 | 0,13% | - |
| 18.05.2026 | 452,45 | 473,05 | 451,75 | 470,20 | 3,33% | - |
| 15.05.2026 | 456,45 | 465,30 | 453,90 | 455,05 | -0,30% | - |
| 14.05.2026 | 451,80 | 466,45 | 450,05 | 456,40 | 1,11% | - |
| 13.05.2026 | 454,95 | 456,25 | 448,20 | 451,40 | -0,78% | - |
| 12.05.2026 | 451,95 | 463,40 | 451,25 | 454,95 | 0,72% | - |
| 11.05.2026 | 475,35 | 475,75 | 445,60 | 451,70 | -4,99% | 56,00 |
| 08.05.2026 | 487,95 | 488,60 | 471,55 | 475,40 | -2,56% | 132,00 |
| 07.05.2026 | 493,75 | 496,75 | 480,80 | 487,90 | -1,10% | - |
| 06.05.2026 | 479,00 | 493,80 | 469,30 | 493,35 | 2,50% | 3.800,00 |
| 05.05.2026 | 482,95 | 498,95 | 471,55 | 481,30 | 0,04% | 96,00 |
| 04.05.2026 | 484,35 | 484,90 | 474,00 | 481,10 | 0,66% | - |
| 30.04.2026 | 471,75 | 479,80 | 469,65 | 477,95 | 0,75% | - |
| 29.04.2026 | 486,75 | 486,85 | 466,55 | 474,40 | -2,28% | - |
| 28.04.2026 | 491,05 | 493,70 | 481,95 | 485,45 | -1,08% | - |
| 27.04.2026 | 481,65 | 494,40 | 478,45 | 490,75 | 1,58% | - |
| 24.04.2026 | 479,95 | 484,50 | 473,80 | 483,10 | 0,65% | - |
| 23.04.2026 | 491,15 | 493,00 | 475,50 | 480,00 | -2,77% | - |
| 22.04.2026 | 486,55 | 497,90 | 485,70 | 493,65 | 1,70% | - |
| 21.04.2026 | 495,75 | 502,80 | 484,85 | 485,40 | -1,86% | - |
| 20.04.2026 | 497,85 | 501,30 | 492,15 | 494,60 | -1,16% | - |
| 17.04.2026 | 484,85 | 503,70 | 483,00 | 500,40 | 3,56% | - |
| 16.04.2026 | 492,35 | 496,15 | 483,20 | 483,20 | -1,81% | - |
| 15.04.2026 | 495,05 | 497,10 | 490,10 | 492,10 | -0,61% | - |
| 14.04.2026 | 487,55 | 496,65 | 484,55 | 495,10 | 1,43% | 87,00 |
| 13.04.2026 | 478,65 | 490,85 | 475,85 | 488,10 | 1,69% | 108,00 |
| 10.04.2026 | 499,70 | 500,30 | 477,25 | 480,00 | -3,96% | 3.942,00 |
| 09.04.2026 | 506,90 | 507,10 | 496,30 | 499,80 | -1,48% | - |
| 08.04.2026 | 497,50 | 516,30 | 497,50 | 507,30 | 2,30% | - |
| 07.04.2026 | 500,70 | 501,40 | 492,40 | 495,90 | 0,43% | - |
| 02.04.2026 | 483,80 | 497,35 | 477,60 | 493,80 | 1,33% | 350,00 |
| 01.04.2026 | 486,70 | 488,90 | 480,75 | 487,30 | 0,27% | - |
| 31.03.2026 | 489,95 | 491,80 | 476,65 | 486,00 | -0,02% | - |
| 30.03.2026 | 485,95 | 495,30 | 485,40 | 486,10 | 0,37% | - |
| 27.03.2026 | 498,50 | 498,95 | 484,10 | 484,30 | -2,77% | - |
| 26.03.2026 | 496,10 | 507,30 | 492,80 | 498,10 | 0,05% | - |
| 25.03.2026 | 497,55 | 501,85 | 486,65 | 497,85 | 0,41% | 18,00 |
| 24.03.2026 | 499,05 | 500,25 | 488,70 | 495,80 | -0,47% | - |
| 23.03.2026 | 495,00 | 518,50 | 493,50 | 498,15 | -0,23% | 609,00 |
| 20.03.2026 | 501,20 | 503,40 | 493,80 | 499,30 | -0,42% | - |
| 19.03.2026 | 503,90 | 509,20 | 498,45 | 501,40 | -0,38% | - |
| 18.03.2026 | 511,60 | 512,50 | 501,80 | 503,30 | -1,10% | - |
| 17.03.2026 | 508,20 | 519,20 | 507,30 | 508,90 | -0,12% | - |
| 16.03.2026 | 503,30 | 514,70 | 500,00 | 509,50 | 1,35% | - |
| 13.03.2026 | 496,40 | 503,70 | 495,40 | 502,70 | 1,28% | - |
| 12.03.2026 | 516,10 | 522,70 | 495,45 | 496,35 | -4,35% | 3,00 |
| 11.03.2026 | 516,00 | 521,20 | 505,40 | 518,90 | 0,66% | 8,00 |
| 10.03.2026 | 525,60 | 528,20 | 515,20 | 515,50 | -1,88% | - |
| 09.03.2026 | 517,50 | 526,20 | 514,50 | 525,40 | 0,19% | - |
| 06.03.2026 | 534,10 | 534,30 | 514,50 | 524,40 | -1,65% | 231,00 |
| 05.03.2026 | 557,70 | 559,90 | 531,00 | 533,20 | -4,38% | - |
| 04.03.2026 | 544,90 | 559,20 | 543,50 | 557,60 | 1,96% | 195,00 |
| 03.03.2026 | 540,90 | 556,60 | 540,10 | 546,90 | 0,42% | 12,00 |
| 02.03.2026 | 553,10 | 556,50 | 537,10 | 544,60 | -2,07% | - |
| 27.02.2026 | 556,90 | 559,60 | 548,60 | 556,10 | -0,63% | - |
| 26.02.2026 | 554,90 | 562,60 | 552,10 | 559,60 | 0,50% | 1.150,00 |
| 25.02.2026 | 549,90 | 561,90 | 549,70 | 556,80 | 0,96% | - |
| 24.02.2026 | 529,90 | 553,50 | 525,60 | 551,50 | 4,37% | 176,00 |
| 23.02.2026 | 534,40 | 536,80 | 524,60 | 528,40 | -2,04% | 132,00 |
| 20.02.2026 | 537,50 | 541,70 | 531,70 | 539,40 | 0,67% | 184,00 |
| 19.02.2026 | 538,70 | 544,10 | 531,90 | 535,80 | -0,54% | - |
| 18.02.2026 | 529,10 | 540,60 | 527,60 | 538,70 | 1,89% | - |
| 17.02.2026 | 532,10 | 534,40 | 523,00 | 528,70 | -0,90% | - |
| 16.02.2026 | 531,30 | 533,50 | 530,70 | 533,50 | 0,66% | - |
| 13.02.2026 | 519,50 | 535,60 | 515,00 | 530,00 | 1,77% | - |
| 12.02.2026 | 548,30 | 549,60 | 519,40 | 520,80 | -4,69% | 28,00 |
| 11.02.2026 | 543,90 | 547,60 | 536,30 | 546,40 | 0,50% | - |
| 10.02.2026 | 537,10 | 546,50 | 536,40 | 543,70 | 1,21% | - |
| 09.02.2026 | 544,50 | 545,00 | 529,00 | 537,20 | -1,52% | - |
| 06.02.2026 | 545,10 | 551,30 | 540,90 | 545,50 | -0,16% | - |
| 05.02.2026 | 544,90 | 551,50 | 539,70 | 546,40 | -0,20% | - |
| 04.02.2026 | 535,90 | 548,00 | 532,50 | 547,50 | 2,30% | - |
| 03.02.2026 | 541,90 | 551,70 | 533,90 | 535,20 | -1,24% | - |
| 02.02.2026 | 585,00 | 590,10 | 527,30 | 541,90 | -4,24% | - |
| 30.01.2026 | 563,90 | 573,30 | 562,20 | 565,90 | 0,04% | 534,00 |
| 29.01.2026 | 573,50 | 576,10 | 562,30 | 565,70 | -1,82% | 96,00 |
| 28.01.2026 | 579,50 | 581,50 | 567,90 | 576,20 | -0,24% | 100,00 |
| 27.01.2026 | 587,10 | 590,10 | 575,20 | 577,60 | -1,67% | - |
| 26.01.2026 | 584,50 | 593,40 | 581,00 | 587,40 | 0,17% | - |
| 23.01.2026 | 588,70 | 594,30 | 585,40 | 586,40 | -0,31% | - |
| 22.01.2026 | 596,30 | 602,00 | 587,00 | 588,20 | -1,34% | 82,00 |
| 21.01.2026 | 585,70 | 606,90 | 580,70 | 596,20 | 1,83% | - |
| 20.01.2026 | 606,00 | 606,20 | 582,70 | 585,50 | -4,25% | - |
| 19.01.2026 | 610,30 | 613,50 | 609,50 | 611,50 | -0,88% | - |
| 16.01.2026 | 614,30 | 620,70 | 610,30 | 616,90 | 0,49% | 160,00 |
| 15.01.2026 | 610,10 | 615,80 | 608,70 | 613,90 | 0,59% | - |
| 14.01.2026 | 611,70 | 612,10 | 602,10 | 610,30 | -0,44% | - |
| 13.01.2026 | 621,10 | 623,00 | 608,20 | 613,00 | -1,35% | 63,00 |
| 12.01.2026 | 608,70 | 622,00 | 601,80 | 621,40 | 1,77% | - |
| 09.01.2026 | 611,70 | 616,00 | 607,90 | 610,60 | -0,15% | - |
| 08.01.2026 | 609,90 | 614,90 | 595,10 | 611,50 | -0,03% | - |
| 07.01.2026 | 604,50 | 620,00 | 603,90 | 611,70 | 1,21% | - |
| 06.01.2026 | 581,50 | 605,20 | 579,40 | 604,40 | 3,81% | - |
| 05.01.2026 | 574,10 | 584,20 | 572,30 | 582,20 | 1,82% | - |
| 02.01.2026 | 575,90 | 578,00 | 564,70 | 571,80 | -1,69% | - |
| 30.12.2025 | 583,90 | 584,90 | 581,60 | 581,60 | -0,09% | - |
| 29.12.2025 | 584,90 | 587,00 | 579,10 | 582,10 | 0,71% | - |