549,000€
-0,74%
Echtzeit-Aktienkurs IDEXX Laboratories
Bid:
Ask:
Aktienkurse zur IDEXX Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 549,10 | 552,90 | 542,90 | 549,30 | -0,69% | 28,00 |
| 14.10.2025 | 544,60 | 553,90 | 541,20 | 553,10 | 1,50% | 62,00 |
| 13.10.2025 | 535,10 | 547,80 | 534,30 | 544,90 | 2,46% | 54,00 |
| 10.10.2025 | 544,30 | 546,60 | 529,20 | 531,80 | -2,37% | 7,00 |
| 09.10.2025 | 540,90 | 546,10 | 534,80 | 544,70 | 0,33% | 53,00 |
| 08.10.2025 | 540,10 | 548,80 | 539,40 | 542,90 | 1,19% | 119,00 |
| 07.10.2025 | 535,70 | 548,00 | 532,80 | 536,50 | 0,21% | 56,00 |
| 06.10.2025 | 538,70 | 542,50 | 534,90 | 535,40 | -0,39% | 88,00 |
| 03.10.2025 | 541,70 | 546,90 | 535,20 | 537,50 | -0,48% | - |
| 02.10.2025 | 528,30 | 540,40 | 522,10 | 540,10 | 1,85% | 23,00 |
| 01.10.2025 | 541,10 | 543,50 | 511,60 | 530,30 | -2,01% | 169,00 |
| 30.09.2025 | 536,90 | 541,70 | 534,80 | 541,20 | 0,61% | - |
| 29.09.2025 | 540,10 | 542,30 | 534,10 | 537,90 | -0,66% | 25,00 |
| 26.09.2025 | 529,70 | 543,30 | 528,40 | 541,50 | 2,11% | 8,00 |
| 25.09.2025 | 534,30 | 536,40 | 524,40 | 530,30 | -1,32% | 52,00 |
| 24.09.2025 | 550,20 | 551,10 | 530,10 | 537,40 | -1,81% | 183,00 |
| 23.09.2025 | 545,90 | 550,80 | 543,00 | 547,30 | 0,50% | 10,00 |
| 22.09.2025 | 558,10 | 558,60 | 543,40 | 544,60 | -2,09% | 10,00 |
| 19.09.2025 | 556,50 | 560,70 | 551,80 | 556,20 | -0,05% | 9,00 |
| 18.09.2025 | 544,70 | 559,00 | 540,80 | 556,50 | 2,54% | 45,00 |
| 17.09.2025 | 544,30 | 548,80 | 539,10 | 542,70 | -0,29% | 33,00 |
| 16.09.2025 | 547,30 | 547,30 | 535,80 | 544,30 | -0,60% | 6,00 |
| 15.09.2025 | 547,30 | 553,70 | 544,40 | 547,60 | 0,87% | 24,00 |
| 12.09.2025 | 550,10 | 550,40 | 537,80 | 542,90 | -1,06% | 17,00 |
| 11.09.2025 | 545,90 | 552,30 | 544,20 | 548,70 | 0,42% | 7,00 |
| 10.09.2025 | 559,30 | 560,50 | 546,20 | 546,40 | -2,08% | 7,00 |
| 09.09.2025 | 554,90 | 558,80 | 551,60 | 558,00 | 1,07% | 12,00 |
| 08.09.2025 | 548,90 | 556,50 | 546,00 | 552,10 | 0,60% | 1,00 |
| 05.09.2025 | 549,10 | 552,90 | 543,30 | 548,80 | -0,16% | 30,00 |
| 04.09.2025 | 543,70 | 551,50 | 540,90 | 549,70 | 1,08% | 3,00 |
| 03.09.2025 | 547,70 | 551,50 | 536,60 | 543,80 | -0,95% | 28,00 |
| 02.09.2025 | 552,80 | 554,40 | 542,30 | 549,00 | -0,81% | 86,00 |
| 01.09.2025 | 552,50 | 554,20 | 551,00 | 553,50 | 0,09% | 17,00 |
| 29.08.2025 | 553,90 | 558,90 | 549,10 | 553,00 | -0,18% | 5,00 |
| 28.08.2025 | 551,50 | 554,10 | 545,30 | 554,00 | 0,60% | 5,00 |
| 27.08.2025 | 552,30 | 557,50 | 548,20 | 550,70 | -0,13% | - |
| 26.08.2025 | 550,70 | 554,10 | 547,80 | 551,40 | -0,24% | 3,00 |
| 25.08.2025 | 552,30 | 554,00 | 543,90 | 552,70 | 0,47% | 87,00 |
| 22.08.2025 | 546,30 | 553,30 | 544,70 | 550,10 | 0,90% | 59,00 |
| 21.08.2025 | 549,30 | 550,10 | 544,80 | 545,20 | -0,71% | 64,00 |
| 20.08.2025 | 545,90 | 549,70 | 543,80 | 549,10 | 0,48% | 9,00 |
| 19.08.2025 | 544,70 | 551,10 | 542,50 | 546,50 | -0,05% | 123,00 |
| 18.08.2025 | 556,50 | 559,80 | 546,20 | 546,80 | -1,74% | 26,00 |
| 15.08.2025 | 565,10 | 565,10 | 556,50 | 556,50 | -0,93% | 81,00 |
| 14.08.2025 | 566,70 | 568,40 | 556,80 | 561,70 | -1,09% | 22,00 |
| 13.08.2025 | 558,30 | 568,50 | 552,20 | 567,90 | 1,65% | 117,00 |
| 12.08.2025 | 561,90 | 564,80 | 554,80 | 558,70 | -0,59% | 100,00 |
| 11.08.2025 | 564,90 | 572,70 | 557,70 | 562,00 | -0,58% | 98,00 |
| 08.08.2025 | 558,70 | 565,70 | 553,60 | 565,30 | 1,33% | 92,00 |
| 07.08.2025 | 534,90 | 558,10 | 533,70 | 557,90 | 4,20% | 79,00 |
| 06.08.2025 | 556,90 | 557,50 | 535,00 | 535,40 | -3,44% | 112,00 |
| 05.08.2025 | 591,00 | 595,40 | 550,40 | 554,50 | -6,06% | 466,00 |
| 04.08.2025 | 464,45 | 593,60 | 463,85 | 590,30 | 27,41% | 479,00 |
| 01.08.2025 | 466,25 | 467,70 | 456,50 | 463,30 | -1,01% | 155,00 |
| 31.07.2025 | 501,65 | 502,50 | 467,20 | 468,05 | -6,61% | 45,00 |
| 30.07.2025 | 496,65 | 505,10 | 491,90 | 501,20 | 0,93% | 135,00 |
| 29.07.2025 | 490,15 | 498,25 | 488,75 | 496,60 | 1,59% | 110,00 |
| 28.07.2025 | 483,45 | 491,20 | 480,90 | 488,85 | 1,56% | 37,00 |
| 25.07.2025 | 469,15 | 483,80 | 466,20 | 481,35 | 2,90% | 71,00 |
| 24.07.2025 | 457,95 | 468,30 | 456,15 | 467,80 | 1,90% | 32,00 |
| 23.07.2025 | 455,05 | 460,45 | 453,25 | 459,10 | 1,38% | - |
| 22.07.2025 | 445,65 | 453,80 | 443,10 | 452,85 | 1,65% | 27,00 |
| 21.07.2025 | 442,85 | 445,60 | 439,25 | 445,50 | 0,59% | 46,00 |
| 18.07.2025 | 447,45 | 447,75 | 441,50 | 442,90 | -0,95% | 54,00 |
| 17.07.2025 | 447,85 | 449,65 | 445,30 | 447,15 | -0,01% | 76,00 |
| 16.07.2025 | 452,45 | 454,05 | 438,70 | 447,20 | -1,51% | 74,00 |
| 15.07.2025 | 455,25 | 457,70 | 452,60 | 454,05 | -0,37% | 25,00 |
| 14.07.2025 | 454,55 | 459,20 | 452,80 | 455,75 | -0,11% | 25,00 |
| 11.07.2025 | 461,15 | 461,95 | 451,25 | 456,25 | -1,43% | 7,00 |
| 10.07.2025 | 459,65 | 469,45 | 458,00 | 462,85 | 0,33% | 134,00 |
| 09.07.2025 | 459,55 | 464,20 | 456,20 | 461,35 | 0,42% | 7,00 |
| 08.07.2025 | 464,65 | 468,60 | 458,05 | 459,40 | -1,29% | 27,00 |
| 07.07.2025 | 463,10 | 467,90 | 461,20 | 465,40 | 0,89% | 87,00 |
| 04.07.2025 | 462,80 | 463,30 | 460,75 | 461,30 | -0,85% | 7,00 |
| 03.07.2025 | 460,45 | 467,10 | 456,20 | 465,25 | 1,20% | 3,00 |
| 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% | - |