459,850€
-0,11%
Echtzeit-Aktienkurs IDEXX Laboratories
Bid:
Ask:
Aktienkurse zur IDEXX Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 461,05 | 463,40 | 457,50 | 459,75 | -0,13% | 6,00 |
| 01.07.2025 | 454,75 | 464,40 | 449,60 | 460,35 | 1,11% | 72,00 |
| 30.06.2025 | 456,05 | 456,25 | 450,85 | 455,30 | 0,32% | 36,00 |
| 27.06.2025 | 452,35 | 456,45 | 448,00 | 453,85 | 0,57% | 58,00 |
| 26.06.2025 | 454,65 | 455,05 | 448,30 | 451,30 | -0,79% | 27,00 |
| 25.06.2025 | 457,15 | 459,45 | 453,15 | 454,90 | -0,45% | - |
| 24.06.2025 | 455,05 | 456,95 | 449,75 | 456,95 | 0,83% | 51,00 |
| 23.06.2025 | 454,25 | 458,00 | 449,25 | 453,20 | -0,35% | 6,00 |
| 20.06.2025 | 450,00 | 456,65 | 448,45 | 454,80 | 1,46% | 56,00 |
| 19.06.2025 | 452,45 | 452,65 | 448,25 | 448,25 | -1,05% | - |
| 18.06.2025 | 452,85 | 455,35 | 448,70 | 453,00 | -0,04% | 23,00 |
| 17.06.2025 | 455,75 | 456,30 | 447,85 | 453,20 | -0,91% | 18,00 |
| 16.06.2025 | 453,05 | 457,80 | 449,35 | 457,35 | 1,17% | 24,00 |
| 13.06.2025 | 450,95 | 457,25 | 449,60 | 452,05 | -0,65% | 63,00 |
| 12.06.2025 | 453,15 | 456,30 | 445,85 | 455,00 | -0,26% | 40,00 |
| 11.06.2025 | 459,25 | 461,85 | 453,20 | 456,20 | -0,86% | 40,00 |
| 10.06.2025 | 453,85 | 460,70 | 448,80 | 460,15 | 1,33% | 67,00 |
| 09.06.2025 | 459,05 | 461,60 | 450,45 | 454,10 | -1,48% | 5,00 |
| 06.06.2025 | 457,95 | 462,70 | 456,30 | 460,90 | 1,00% | 113,00 |
| 05.06.2025 | 458,35 | 460,60 | 455,05 | 456,35 | -0,85% | 67,00 |
| 04.06.2025 | 462,55 | 464,75 | 459,30 | 460,25 | -0,55% | 27,00 |
| 03.06.2025 | 449,45 | 462,85 | 446,30 | 462,80 | 2,96% | 64,00 |
| 02.06.2025 | 449,20 | 450,30 | 440,90 | 449,50 | -0,60% | 412,00 |
| 30.05.2025 | 455,45 | 457,60 | 446,30 | 452,20 | -0,23% | 33,00 |
| 29.05.2025 | 463,65 | 463,65 | 448,70 | 453,25 | -0,45% | - |
| 28.05.2025 | 455,95 | 457,85 | 449,35 | 455,30 | -0,13% | 77,00 |
| 27.05.2025 | 444,80 | 456,90 | 444,60 | 455,90 | 2,32% | 37,00 |
| 26.05.2025 | 443,05 | 446,15 | 442,85 | 445,55 | 0,95% | - |
| 23.05.2025 | 445,55 | 448,20 | 436,05 | 441,35 | -1,42% | 100,00 |
| 22.05.2025 | 442,15 | 450,35 | 439,90 | 447,70 | 1,18% | 19,00 |
| 21.05.2025 | 454,65 | 455,50 | 440,00 | 442,50 | -3,44% | 33,00 |
| 20.05.2025 | 462,75 | 465,55 | 455,75 | 458,25 | -1,13% | 158,00 |
| 19.05.2025 | 460,05 | 464,00 | 453,60 | 463,50 | -0,23% | 53,00 |
| 16.05.2025 | 456,35 | 464,90 | 453,45 | 464,55 | 1,49% | 92,00 |
| 15.05.2025 | 451,55 | 459,00 | 448,80 | 457,75 | 0,35% | 27,00 |
| 14.05.2025 | 455,25 | 456,60 | 449,20 | 456,15 | 0,08% | 61,00 |
| 13.05.2025 | 457,55 | 458,30 | 451,25 | 455,80 | -0,75% | 85,00 |
| 12.05.2025 | 440,85 | 459,55 | 440,25 | 459,25 | 5,14% | 173,00 |
| 09.05.2025 | 436,45 | 438,25 | 432,70 | 436,80 | 0,10% | 8,00 |
| 08.05.2025 | 432,90 | 441,35 | 429,10 | 436,35 | 1,39% | 410,00 |
| 07.05.2025 | 418,55 | 432,15 | 417,10 | 430,35 | 3,19% | 59,00 |
| 06.05.2025 | 418,75 | 423,25 | 410,00 | 417,05 | -0,68% | 322,00 |
| 05.05.2025 | 413,95 | 425,95 | 411,40 | 419,90 | 0,60% | 201,00 |
| 02.05.2025 | 414,15 | 425,50 | 410,85 | 417,40 | 9,28% | 342,00 |
| 30.04.2025 | 383,25 | 385,45 | 376,25 | 381,95 | -0,57% | 74,00 |
| 29.04.2025 | 381,35 | 385,65 | 377,05 | 384,15 | 1,01% | 111,00 |
| 28.04.2025 | 382,75 | 390,70 | 374,75 | 380,30 | -1,27% | 269,00 |
| 25.04.2025 | 389,25 | 389,85 | 379,90 | 385,20 | -0,61% | 166,00 |
| 24.04.2025 | 374,55 | 387,70 | 371,20 | 387,55 | 2,68% | 3,00 |
| 23.04.2025 | 370,00 | 388,15 | 370,00 | 377,45 | 2,18% | 126,00 |
| 22.04.2025 | 352,10 | 369,80 | 350,80 | 369,40 | 2,06% | 25,00 |
| 17.04.2025 | 357,05 | 362,60 | 348,15 | 361,95 | 2,35% | 164,00 |
| 16.04.2025 | 352,35 | 359,40 | 349,75 | 353,65 | -1,28% | - |
| 15.04.2025 | 355,85 | 359,95 | 353,15 | 358,25 | 0,53% | 19,00 |
| 14.04.2025 | 345,05 | 356,65 | 341,65 | 356,35 | 3,38% | 130,00 |
| 11.04.2025 | 341,55 | 346,15 | 330,65 | 344,70 | 1,09% | 1,00 |
| 10.04.2025 | 361,75 | 364,45 | 332,30 | 341,00 | -6,10% | 163,00 |
| 09.04.2025 | 327,00 | 364,05 | 317,75 | 363,15 | 10,43% | 224,00 |
| 08.04.2025 | 351,05 | 357,20 | 326,75 | 328,85 | -5,30% | 369,00 |
| 07.04.2025 | 346,00 | 361,25 | 337,25 | 347,25 | -3,47% | 222,00 |
| 04.04.2025 | 369,55 | 377,00 | 358,00 | 359,75 | -3,54% | 446,00 |
| 03.04.2025 | 378,85 | 380,85 | 366,55 | 372,95 | -5,11% | - |
| 02.04.2025 | 387,25 | 393,65 | 382,40 | 393,05 | 1,25% | 116,00 |
| 01.04.2025 | 387,15 | 395,20 | 385,40 | 388,20 | -0,10% | 17,00 |
| 31.03.2025 | 383,55 | 389,95 | 380,40 | 388,60 | 1,17% | 100,00 |
| 28.03.2025 | 391,35 | 392,30 | 383,40 | 384,10 | -1,88% | 67,00 |
| 27.03.2025 | 388,45 | 393,05 | 386,40 | 391,45 | 0,76% | 35,00 |
| 26.03.2025 | 386,95 | 390,05 | 385,40 | 388,50 | 0,39% | 9,00 |
| 25.03.2025 | 391,95 | 393,30 | 383,90 | 387,00 | -1,35% | 114,00 |
| 24.03.2025 | 391,00 | 398,10 | 389,30 | 392,30 | 0,85% | 49,00 |
| 21.03.2025 | 388,20 | 389,95 | 378,70 | 389,00 | 0,30% | 70,00 |
| 20.03.2025 | 387,00 | 392,30 | 386,20 | 387,85 | 0,21% | 170,00 |
| 19.03.2025 | 384,40 | 389,65 | 383,50 | 387,05 | 0,98% | - |
| 18.03.2025 | 386,40 | 391,60 | 381,70 | 383,30 | -0,93% | 41,00 |
| 17.03.2025 | 379,00 | 388,70 | 376,80 | 386,90 | 1,76% | 110,00 |
| 14.03.2025 | 376,20 | 382,50 | 374,70 | 380,20 | 1,49% | 117,00 |
| 13.03.2025 | 378,45 | 382,65 | 372,95 | 374,60 | -0,95% | 95,00 |
| 12.03.2025 | 393,00 | 397,30 | 377,85 | 378,20 | -3,48% | 55,00 |
| 11.03.2025 | 400,20 | 403,20 | 390,65 | 391,85 | -2,81% | 108,00 |
| 10.03.2025 | 395,55 | 412,95 | 391,15 | 403,20 | 1,59% | 85,00 |
| 07.03.2025 | 396,80 | 400,60 | 388,05 | 396,90 | -0,18% | 98,00 |
| 06.03.2025 | 403,80 | 406,05 | 396,45 | 397,60 | -1,91% | 25,00 |
| 05.03.2025 | 417,65 | 417,80 | 398,15 | 405,35 | -2,72% | 83,00 |
| 04.03.2025 | 417,65 | 426,50 | 411,50 | 416,70 | -0,14% | 191,00 |
| 03.03.2025 | 420,55 | 422,20 | 413,80 | 417,30 | -0,98% | 155,00 |
| 28.02.2025 | 424,25 | 426,60 | 407,20 | 421,45 | -0,59% | 28,00 |
| 27.02.2025 | 438,25 | 441,90 | 423,55 | 423,95 | -2,88% | 20,00 |
| 26.02.2025 | 439,15 | 443,40 | 433,15 | 436,50 | -0,21% | 68,00 |
| 25.02.2025 | 442,85 | 445,05 | 431,20 | 437,40 | -1,34% | 116,00 |
| 24.02.2025 | 433,05 | 444,10 | 432,25 | 443,35 | 2,38% | 144,00 |
| 21.02.2025 | 429,60 | 440,40 | 429,60 | 433,05 | 0,44% | 33,00 |
| 20.02.2025 | 431,75 | 435,90 | 430,15 | 431,15 | -0,31% | 28,00 |
| 19.02.2025 | 429,75 | 434,15 | 426,75 | 432,50 | 0,64% | 42,00 |
| 18.02.2025 | 426,10 | 432,80 | 422,40 | 429,75 | 1,06% | 77,00 |
| 17.02.2025 | 424,25 | 427,10 | 422,20 | 425,25 | 0,26% | 26,00 |
| 14.02.2025 | 440,15 | 442,85 | 423,50 | 424,15 | -3,55% | 115,00 |
| 13.02.2025 | 439,15 | 444,05 | 434,80 | 439,75 | -0,11% | 170,00 |
| 12.02.2025 | 449,50 | 449,60 | 435,20 | 440,25 | -1,64% | 120,00 |
| 11.02.2025 | 450,05 | 452,60 | 446,25 | 447,60 | -0,80% | 107,00 |
| 10.02.2025 | 446,55 | 452,55 | 444,60 | 451,20 | 1,34% | 29,00 |