482,450€
1,04%
Echtzeit-Aktienkurs IDEXX Laboratories
Bid:
Ask:
Aktienkurse zur IDEXX Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 477,15 | 485,05 | 474,75 | 480,80 | 0,69% | 4,00 |
| 21.05.2026 | 475,85 | 479,00 | 465,00 | 477,50 | 0,77% | 136,00 |
| 20.05.2026 | 470,95 | 475,95 | 463,15 | 473,85 | 0,48% | 63,00 |
| 19.05.2026 | 467,95 | 483,20 | 467,55 | 471,60 | 1,27% | - |
| 18.05.2026 | 452,45 | 468,25 | 451,75 | 465,70 | 2,04% | 24,00 |
| 15.05.2026 | 456,45 | 465,10 | 453,80 | 456,40 | 0,04% | 9,00 |
| 14.05.2026 | 451,80 | 466,40 | 451,60 | 456,20 | 1,36% | 138,00 |
| 13.05.2026 | 454,85 | 457,20 | 448,85 | 450,10 | -1,79% | 48,00 |
| 12.05.2026 | 451,95 | 463,00 | 451,25 | 458,30 | 2,45% | 5,00 |
| 11.05.2026 | 475,35 | 475,75 | 445,60 | 447,35 | -6,44% | 116,00 |
| 08.05.2026 | 487,95 | 488,55 | 471,55 | 478,15 | -1,75% | 6,00 |
| 07.05.2026 | 493,75 | 495,70 | 480,95 | 486,65 | -1,02% | 157,00 |
| 06.05.2026 | 480,85 | 492,90 | 469,85 | 491,65 | 0,74% | 58,00 |
| 05.05.2026 | 482,95 | 498,80 | 473,95 | 488,05 | 1,37% | 460,00 |
| 04.05.2026 | 484,35 | 484,90 | 474,05 | 481,45 | 0,83% | 42,00 |
| 30.04.2026 | 471,65 | 479,80 | 469,75 | 477,50 | 0,88% | 50,00 |
| 29.04.2026 | 486,85 | 486,85 | 466,55 | 473,35 | -2,53% | 7,00 |
| 28.04.2026 | 491,05 | 493,75 | 481,95 | 485,65 | -1,33% | 69,00 |
| 27.04.2026 | 481,75 | 492,40 | 479,60 | 492,20 | 2,03% | 4,00 |
| 24.04.2026 | 479,95 | 483,55 | 474,35 | 482,40 | 0,89% | 47,00 |
| 23.04.2026 | 491,25 | 493,50 | 475,80 | 478,15 | -3,04% | 23,00 |
| 22.04.2026 | 486,55 | 497,85 | 485,65 | 493,15 | 1,61% | 30,00 |
| 21.04.2026 | 495,65 | 502,10 | 484,25 | 485,35 | -1,64% | 67,00 |
| 20.04.2026 | 497,85 | 501,30 | 492,00 | 493,45 | -1,46% | 68,00 |
| 17.04.2026 | 484,85 | 503,70 | 480,90 | 500,75 | 3,52% | 104,00 |
| 16.04.2026 | 492,35 | 496,35 | 483,20 | 483,70 | -1,53% | 23,00 |
| 15.04.2026 | 495,05 | 498,80 | 489,95 | 491,20 | -0,90% | 40,00 |
| 14.04.2026 | 487,65 | 496,50 | 484,85 | 495,65 | 1,45% | 37,00 |
| 13.04.2026 | 478,75 | 488,80 | 475,55 | 488,55 | 1,78% | 72,00 |
| 10.04.2026 | 499,65 | 500,30 | 477,20 | 480,00 | -4,19% | 44,00 |
| 09.04.2026 | 507,10 | 507,10 | 496,25 | 501,00 | -0,89% | 102,00 |
| 08.04.2026 | 497,55 | 516,40 | 497,50 | 505,50 | 1,86% | 62,00 |
| 07.04.2026 | 500,65 | 501,60 | 492,75 | 496,25 | 0,44% | 79,00 |
| 02.04.2026 | 483,80 | 498,10 | 477,85 | 494,10 | 1,60% | 17,00 |
| 01.04.2026 | 486,60 | 490,20 | 480,45 | 486,30 | 0,02% | 127,00 |
| 31.03.2026 | 489,95 | 491,85 | 476,60 | 486,20 | 0,01% | 347,00 |
| 30.03.2026 | 485,95 | 495,10 | 485,40 | 486,15 | 0,04% | 12,00 |
| 27.03.2026 | 498,50 | 498,75 | 485,90 | 485,95 | -2,34% | 32,00 |
| 26.03.2026 | 496,10 | 506,90 | 494,10 | 497,60 | 0,09% | 188,00 |
| 25.03.2026 | 497,55 | 501,90 | 486,80 | 497,15 | 0,45% | 28,00 |
| 24.03.2026 | 499,10 | 500,25 | 488,95 | 494,90 | -0,75% | 12,00 |
| 23.03.2026 | 495,10 | 513,40 | 492,30 | 498,65 | -0,22% | 72,00 |
| 20.03.2026 | 501,05 | 503,70 | 496,50 | 499,75 | -0,37% | 137,00 |
| 19.03.2026 | 503,90 | 506,80 | 498,45 | 501,60 | -0,85% | 9,00 |
| 18.03.2026 | 511,40 | 512,60 | 503,10 | 505,90 | -0,80% | 53,00 |
| 17.03.2026 | 508,40 | 519,30 | 507,40 | 510,00 | 0,71% | - |
| 16.03.2026 | 503,50 | 514,70 | 500,00 | 506,40 | 0,62% | 80,00 |
| 13.03.2026 | 496,40 | 503,70 | 495,40 | 503,30 | 0,77% | 23,00 |
| 12.03.2026 | 516,20 | 522,70 | 498,55 | 499,45 | -3,30% | 374,00 |
| 11.03.2026 | 516,00 | 517,90 | 505,50 | 516,50 | -0,56% | 43,00 |
| 10.03.2026 | 525,40 | 530,00 | 515,50 | 519,40 | -0,99% | 15,00 |
| 09.03.2026 | 517,70 | 524,90 | 514,40 | 524,60 | -0,30% | 27,00 |
| 06.03.2026 | 534,10 | 534,30 | 514,50 | 526,20 | -1,37% | 184,00 |
| 05.03.2026 | 557,70 | 559,90 | 530,80 | 533,50 | -4,48% | 49,00 |
| 04.03.2026 | 544,70 | 559,20 | 543,70 | 558,50 | 1,58% | 93,00 |
| 03.03.2026 | 540,90 | 556,60 | 539,20 | 549,80 | 0,73% | 41,00 |
| 02.03.2026 | 553,10 | 560,00 | 536,90 | 545,80 | -1,66% | 288,00 |
| 27.02.2026 | 556,90 | 559,60 | 548,60 | 555,00 | -0,77% | 39,00 |
| 26.02.2026 | 555,10 | 562,60 | 552,10 | 559,30 | 0,23% | 76,00 |
| 25.02.2026 | 550,10 | 561,50 | 548,40 | 558,00 | 1,11% | 1,00 |
| 24.02.2026 | 530,10 | 552,40 | 526,50 | 551,90 | 4,57% | 88,00 |
| 23.02.2026 | 534,60 | 537,40 | 524,50 | 527,80 | -2,11% | 36,00 |
| 20.02.2026 | 537,50 | 541,70 | 531,70 | 539,20 | 0,58% | 50,00 |
| 19.02.2026 | 538,70 | 544,10 | 531,60 | 536,10 | -0,70% | 382,00 |
| 18.02.2026 | 528,90 | 540,30 | 527,60 | 539,90 | 1,39% | 38,00 |
| 17.02.2026 | 531,90 | 534,30 | 523,00 | 532,50 | 0,19% | 1.123,00 |
| 16.02.2026 | 531,30 | 534,20 | 530,60 | 531,50 | 0,28% | 33,00 |
| 13.02.2026 | 519,50 | 535,70 | 514,10 | 530,00 | 0,34% | 55,00 |
| 12.02.2026 | 548,50 | 549,60 | 527,20 | 528,20 | -2,85% | 8,00 |
| 11.02.2026 | 543,70 | 547,70 | 537,50 | 543,70 | 0,13% | 27,00 |
| 10.02.2026 | 537,30 | 546,40 | 535,80 | 543,00 | 1,12% | 15,00 |
| 09.02.2026 | 544,70 | 547,00 | 529,10 | 537,00 | -1,47% | 73,00 |
| 06.02.2026 | 544,90 | 551,30 | 540,70 | 545,00 | -0,04% | 48,00 |
| 05.02.2026 | 544,90 | 551,50 | 539,80 | 545,20 | -0,24% | 82,00 |
| 04.02.2026 | 534,00 | 548,10 | 532,40 | 546,50 | 1,15% | 14,00 |
| 03.02.2026 | 542,10 | 551,80 | 533,80 | 540,30 | 0,52% | 122,00 |
| 02.02.2026 | 585,00 | 595,00 | 527,30 | 537,50 | -5,45% | 208,00 |
| 30.01.2026 | 563,90 | 573,30 | 562,10 | 568,50 | -0,07% | 34,00 |
| 29.01.2026 | 573,70 | 576,70 | 562,20 | 568,90 | -1,35% | 87,00 |
| 28.01.2026 | 579,30 | 581,60 | 567,70 | 576,70 | -0,59% | 73,00 |
| 27.01.2026 | 587,10 | 590,20 | 579,20 | 580,10 | -1,49% | 5,00 |
| 26.01.2026 | 584,10 | 595,00 | 581,00 | 588,90 | 0,36% | 1.244,00 |
| 23.01.2026 | 588,50 | 594,40 | 585,40 | 586,80 | -0,12% | 63,00 |
| 22.01.2026 | 596,50 | 602,00 | 587,00 | 587,50 | -2,97% | 306,00 |
| 21.01.2026 | 585,90 | 605,60 | 580,30 | 605,50 | 2,18% | 81,00 |
| 20.01.2026 | 606,10 | 606,20 | 583,70 | 592,60 | -3,09% | 72,00 |
| 19.01.2026 | 610,10 | 613,50 | 609,50 | 611,50 | -0,92% | - |
| 16.01.2026 | 614,50 | 620,60 | 610,50 | 617,20 | 0,59% | - |
| 15.01.2026 | 609,90 | 615,70 | 608,70 | 613,60 | 0,92% | 39,00 |
| 14.01.2026 | 611,90 | 611,90 | 602,20 | 608,00 | -0,65% | 4,00 |
| 13.01.2026 | 621,30 | 623,00 | 608,80 | 612,00 | -0,75% | 23,00 |
| 12.01.2026 | 608,50 | 617,80 | 601,80 | 616,60 | 0,97% | 86,00 |
| 09.01.2026 | 611,50 | 615,90 | 608,50 | 610,70 | -0,13% | 5,00 |
| 08.01.2026 | 609,70 | 612,60 | 597,00 | 611,50 | -0,31% | 26,00 |
| 07.01.2026 | 604,70 | 620,00 | 603,10 | 613,40 | 3,11% | 143,00 |
| 06.01.2026 | 581,30 | 596,90 | 579,40 | 594,90 | 1,97% | - |
| 05.01.2026 | 574,30 | 584,20 | 571,60 | 583,40 | 1,83% | 10,00 |
| 02.01.2026 | 575,70 | 578,00 | 564,60 | 572,90 | -1,98% | 177,00 |
| 30.12.2025 | 583,50 | 584,50 | 583,50 | 584,50 | 0,21% | - |
| 29.12.2025 | 584,90 | 587,20 | 579,10 | 583,30 | 0,85% | 75,00 |