384,850€
-0,70%
Echtzeit-Aktienkurs IDEXX Laboratories
Bid:
Ask:
Aktienkurse zur IDEXX Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.02.2025 | 443,65 | 451,25 | 441,45 | 445,25 | 0,42% | 112,00 |
| 06.02.2025 | 449,70 | 455,00 | 442,40 | 443,40 | -1,50% | 113,00 |
| 05.02.2025 | 446,25 | 453,20 | 439,30 | 450,15 | 0,48% | 125,00 |
| 04.02.2025 | 454,85 | 455,00 | 442,25 | 448,00 | -1,75% | 138,00 |
| 03.02.2025 | 406,00 | 463,00 | 402,50 | 456,00 | 12,15% | 530,00 |
| 31.01.2025 | 408,85 | 411,80 | 405,50 | 406,60 | -0,16% | 37,00 |
| 30.01.2025 | 402,75 | 413,75 | 401,15 | 407,25 | 1,17% | 76,00 |
| 29.01.2025 | 400,35 | 404,70 | 390,10 | 402,55 | 0,26% | 111,00 |
| 28.01.2025 | 408,25 | 411,30 | 397,85 | 401,50 | -1,46% | 56,00 |
| 27.01.2025 | 412,85 | 416,35 | 400,25 | 407,45 | -1,78% | 80,00 |
| 24.01.2025 | 413,25 | 415,90 | 409,80 | 414,85 | -0,11% | 48,00 |
| 23.01.2025 | 413,45 | 417,40 | 409,60 | 415,30 | 0,41% | 53,00 |
| 22.01.2025 | 410,65 | 419,75 | 406,80 | 413,60 | 0,89% | 130,00 |
| 21.01.2025 | 403,30 | 414,20 | 400,50 | 409,95 | 1,56% | 182,00 |
| 20.01.2025 | 406,85 | 408,60 | 402,10 | 403,65 | -1,07% | 53,00 |
| 17.01.2025 | 417,15 | 419,85 | 406,95 | 408,00 | -1,98% | 130,00 |
| 16.01.2025 | 411,55 | 417,00 | 404,80 | 416,25 | 1,36% | 99,00 |
| 15.01.2025 | 406,95 | 417,20 | 404,60 | 410,65 | 1,17% | 51,00 |
| 14.01.2025 | 412,95 | 415,20 | 401,70 | 405,90 | -1,93% | 45,00 |
| 13.01.2025 | 408,65 | 415,20 | 404,35 | 413,90 | 1,41% | 162,00 |
| 10.01.2025 | 420,80 | 421,20 | 408,10 | 408,15 | -2,93% | 97,00 |
| 09.01.2025 | 419,15 | 423,40 | 418,75 | 420,45 | 0,32% | 80,00 |
| 08.01.2025 | 413,35 | 425,10 | 410,30 | 419,10 | 1,50% | 344,00 |
| 07.01.2025 | 410,50 | 418,95 | 409,40 | 412,90 | -0,07% | 91,00 |
| 06.01.2025 | 401,90 | 418,70 | 398,40 | 413,20 | 2,47% | 220,00 |
| 03.01.2025 | 398,55 | 405,15 | 394,95 | 403,25 | 1,27% | 20,00 |
| 02.01.2025 | 398,75 | 406,60 | 396,55 | 398,20 | 1,10% | 25,00 |
| 30.12.2024 | 398,70 | 398,70 | 393,45 | 393,85 | -1,06% | 58,00 |
| 27.12.2024 | 398,70 | 400,30 | 394,30 | 398,05 | 0,23% | 135,00 |
| 23.12.2024 | 396,25 | 398,90 | 392,50 | 397,15 | 0,48% | 119,00 |
| 20.12.2024 | 394,05 | 400,90 | 389,20 | 395,25 | 0,14% | 105,00 |
| 19.12.2024 | 396,15 | 399,60 | 392,60 | 394,70 | -0,44% | 111,00 |
| 18.12.2024 | 407,05 | 410,55 | 396,25 | 396,45 | -2,65% | 87,00 |
| 17.12.2024 | 408,95 | 417,75 | 404,50 | 407,25 | -0,51% | 131,00 |
| 16.12.2024 | 411,35 | 417,30 | 408,85 | 409,35 | -0,61% | 128,00 |
| 13.12.2024 | 417,85 | 418,65 | 410,50 | 411,85 | -1,42% | 280,00 |
| 12.12.2024 | 415,05 | 419,40 | 410,00 | 417,80 | 0,22% | 955,00 |
| 11.12.2024 | 422,55 | 430,00 | 416,70 | 416,90 | -1,27% | 99,00 |
| 10.12.2024 | 426,75 | 429,65 | 420,85 | 422,25 | -1,05% | 235,00 |
| 09.12.2024 | 413,25 | 429,00 | 409,90 | 426,75 | 3,34% | 206,00 |
| 06.12.2024 | 404,00 | 412,95 | 401,90 | 412,95 | 2,24% | 23,00 |
| 05.12.2024 | 413,15 | 414,50 | 402,30 | 403,90 | -2,23% | 107,00 |
| 04.12.2024 | 411,65 | 416,25 | 405,00 | 413,10 | 0,41% | 145,00 |
| 03.12.2024 | 410,35 | 414,45 | 402,25 | 411,40 | 0,27% | 97,00 |
| 02.12.2024 | 398,85 | 410,45 | 397,00 | 410,30 | 2,69% | 179,00 |
| 29.11.2024 | 400,90 | 404,20 | 398,70 | 399,55 | -0,45% | 93,00 |
| 28.11.2024 | 400,25 | 402,30 | 398,10 | 401,35 | 0,60% | 7,00 |