631,200€
-0,21%
Echtzeit-Aktienkurs IDEXX Laboratories
Bid:
Ask:
Aktienkurse zur IDEXX Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 636,40 | 641,90 | 631,70 | 632,20 | -0,05% | 33,00 |
| 11.11.2026 | 622,00 | 634,00 | 619,40 | 632,50 | 1,41% | 56,00 |
| 10.11.2026 | 632,20 | 633,10 | 612,00 | 623,70 | -0,89% | 180,00 |
| 09.11.2026 | 607,00 | 631,90 | 607,00 | 629,30 | 3,69% | 66,00 |
| 06.11.2026 | 593,00 | 609,70 | 588,00 | 606,90 | 1,76% | 139,00 |
| 05.11.2026 | 620,00 | 627,50 | 592,10 | 596,40 | -4,68% | 113,00 |
| 04.11.2026 | 598,10 | 636,10 | 597,70 | 625,70 | 3,64% | 207,00 |
| 03.11.2026 | 601,90 | 608,60 | 587,10 | 603,70 | 0,65% | 375,00 |
| 02.11.2026 | 493,15 | 600,90 | 482,00 | 599,80 | 22,94% | 210,00 |
| 30.10.2026 | 521,30 | 523,20 | 485,05 | 487,90 | -5,37% | 48,00 |
| 29.10.2026 | 514,30 | 516,20 | 509,20 | 515,60 | 1,98% | 2,00 |
| 28.10.2026 | 502,00 | 509,90 | 500,00 | 505,60 | -0,86% | 86,00 |
| 27.10.2026 | 511,50 | 514,30 | 502,10 | 510,00 | 0,29% | 33,00 |
| 26.10.2026 | 500,45 | 510,00 | 499,30 | 508,50 | 1,05% | 40,00 |
| 23.10.2026 | 504,10 | 507,60 | 498,25 | 503,20 | 0,02% | 129,00 |
| 22.10.2026 | 491,55 | 506,50 | 490,35 | 503,10 | 1,54% | 48,00 |
| 21.10.2026 | 497,35 | 499,10 | 488,20 | 495,45 | 0,23% | 101,00 |
| 20.10.2026 | 497,45 | 500,20 | 491,30 | 494,30 | -0,74% | 41,00 |
| 19.10.2026 | 500,50 | 501,20 | 494,05 | 498,00 | 0,09% | 40,00 |
| 16.10.2026 | 488,15 | 503,60 | 485,30 | 497,55 | 2,34% | 26,00 |
| 15.10.2026 | 471,75 | 486,65 | 471,00 | 486,15 | 2,80% | 92,00 |
| 14.10.2026 | 464,85 | 475,55 | 464,65 | 472,90 | 2,00% | - |
| 13.10.2026 | 470,35 | 473,65 | 460,55 | 463,65 | -1,08% | 20,00 |
| 12.10.2026 | 463,75 | 471,00 | 462,00 | 468,70 | 1,62% | 20,00 |
| 09.10.2026 | 457,45 | 467,50 | 457,05 | 461,25 | 1,03% | 29,00 |
| 08.10.2026 | 451,35 | 459,25 | 449,85 | 456,55 | 1,02% | 103,00 |
| 07.10.2026 | 458,35 | 464,30 | 448,35 | 451,95 | -1,35% | 163,00 |
| 06.10.2026 | 470,55 | 478,10 | 457,85 | 458,15 | -2,51% | 144,00 |
| 05.10.2026 | 462,75 | 471,35 | 459,05 | 469,95 | 2,04% | 2,00 |
| 02.10.2026 | 461,55 | 464,85 | 458,45 | 460,55 | -0,69% | 59,00 |
| 01.10.2026 | 463,35 | 467,20 | 457,45 | 463,75 | 0,29% | 93,00 |
| 30.09.2026 | 471,85 | 473,90 | 460,15 | 462,40 | -1,84% | 28,00 |
| 29.09.2026 | 465,05 | 473,35 | 460,55 | 471,05 | 1,14% | 5,00 |
| 28.09.2026 | 454,55 | 466,20 | 452,50 | 465,75 | 2,84% | 1,00 |
| 25.09.2026 | 451,85 | 456,15 | 446,60 | 452,90 | 0,09% | 45,00 |
| 24.09.2026 | 457,45 | 460,75 | 450,45 | 452,50 | -0,78% | 30,00 |
| 23.09.2026 | 456,85 | 459,20 | 453,90 | 456,05 | -0,20% | 14,00 |
| 22.09.2026 | 449,25 | 457,95 | 448,55 | 456,95 | 1,62% | 4,00 |
| 21.09.2026 | 447,65 | 452,45 | 441,35 | 449,65 | 0,76% | 83,00 |
| 18.09.2026 | 441,95 | 450,20 | 439,95 | 446,25 | 0,20% | 12,00 |
| 17.09.2026 | 450,75 | 455,35 | 437,30 | 445,35 | -1,12% | 111,00 |
| 16.09.2026 | 443,15 | 452,45 | 442,05 | 450,40 | 1,88% | 54,00 |
| 15.09.2026 | 440,45 | 446,60 | 435,05 | 442,10 | 0,00% | 82,00 |
| 14.09.2026 | 436,15 | 444,90 | 435,65 | 442,10 | 2,03% | 92,00 |
| 11.09.2026 | 437,95 | 441,85 | 431,40 | 433,30 | -1,01% | 56,00 |
| 10.09.2026 | 444,45 | 444,75 | 434,60 | 437,70 | -1,13% | 14,00 |
| 09.09.2026 | 447,35 | 448,35 | 439,70 | 442,70 | -2,42% | 54,00 |
| 08.09.2026 | 456,90 | 459,30 | 447,20 | 453,70 | -0,84% | 66,00 |
| 07.09.2026 | 459,15 | 460,80 | 456,70 | 457,55 | -0,66% | 52,00 |
| 04.09.2026 | 455,05 | 461,70 | 449,10 | 460,60 | 1,36% | 26,00 |
| 03.09.2026 | 465,45 | 473,55 | 454,30 | 454,40 | -2,35% | 86,00 |
| 02.09.2026 | 470,65 | 480,85 | 465,00 | 465,35 | -0,95% | 4,00 |
| 01.09.2026 | 480,25 | 482,20 | 467,40 | 469,80 | -2,02% | 20,00 |
| 31.08.2026 | 474,75 | 483,35 | 469,15 | 479,50 | 0,08% | 59,00 |
| 28.08.2026 | 468,25 | 479,80 | 466,90 | 479,10 | 2,19% | 20,00 |
| 27.08.2026 | 475,65 | 475,95 | 465,20 | 468,85 | -1,43% | 128,00 |
| 26.08.2026 | 471,65 | 476,95 | 468,00 | 475,65 | 0,78% | 90,00 |
| 25.08.2026 | 480,25 | 483,70 | 471,15 | 471,95 | -1,41% | 23,00 |
| 24.08.2026 | 476,65 | 480,65 | 474,40 | 478,70 | 0,68% | 27,00 |
| 21.08.2026 | 467,15 | 477,20 | 467,00 | 475,45 | 1,69% | 77,00 |
| 20.08.2026 | 481,45 | 483,60 | 465,90 | 467,55 | -3,65% | 27,00 |
| 19.08.2026 | 476,95 | 493,35 | 476,55 | 485,25 | 1,13% | 15,00 |
| 18.08.2026 | 470,95 | 483,10 | 468,70 | 479,85 | 2,00% | 86,00 |
| 17.08.2026 | 475,45 | 476,20 | 464,20 | 470,45 | -1,70% | 186,00 |
| 14.08.2026 | 491,55 | 492,60 | 474,70 | 478,60 | -2,70% | 67,00 |
| 13.08.2026 | 495,40 | 503,60 | 483,50 | 491,90 | -0,85% | 47,00 |
| 12.08.2026 | 508,60 | 509,70 | 491,90 | 496,10 | -2,90% | 328,00 |
| 11.08.2026 | 515,80 | 518,80 | 509,20 | 510,90 | -1,14% | 51,00 |
| 10.08.2026 | 508,00 | 521,30 | 501,55 | 516,80 | 1,51% | 13,00 |
| 07.08.2026 | 511,30 | 519,70 | 504,50 | 509,10 | -0,10% | 76,00 |
| 06.08.2026 | 508,10 | 512,00 | 498,10 | 509,60 | 0,30% | 90,00 |
| 05.08.2026 | 511,50 | 520,70 | 500,75 | 508,10 | -0,47% | 2,00 |
| 04.08.2026 | 495,50 | 538,70 | 494,15 | 510,50 | 3,48% | 259,00 |
| 03.08.2026 | 487,25 | 504,10 | 485,40 | 493,35 | 1,77% | 14,00 |
| 31.07.2026 | 487,95 | 489,00 | 478,00 | 484,75 | -0,08% | 59,00 |
| 30.07.2026 | 497,70 | 501,55 | 481,25 | 485,15 | -2,35% | 128,00 |
| 29.07.2026 | 499,10 | 505,10 | 494,25 | 496,85 | -0,58% | 25,00 |
| 28.07.2026 | 488,80 | 507,90 | 488,70 | 499,75 | 2,21% | 70,00 |
| 27.07.2026 | 481,05 | 495,90 | 479,60 | 488,95 | 2,03% | 75,00 |
| 24.07.2026 | 474,05 | 481,55 | 472,10 | 479,20 | 1,08% | 33,00 |
| 23.07.2026 | 477,90 | 483,05 | 470,05 | 474,10 | -0,68% | 196,00 |
| 22.07.2026 | 483,85 | 485,75 | 476,70 | 477,35 | -1,69% | 22,00 |
| 21.07.2026 | 495,55 | 496,20 | 481,60 | 485,55 | -1,67% | 100,00 |
| 20.07.2026 | 495,35 | 499,50 | 491,45 | 493,80 | -0,13% | 17,00 |
| 17.07.2026 | 504,40 | 509,40 | 490,75 | 494,45 | -2,13% | 32,00 |
| 16.07.2026 | 485,95 | 507,60 | 484,95 | 505,20 | 3,71% | 22,00 |
| 15.07.2026 | 473,20 | 496,10 | 472,60 | 487,15 | 3,63% | 59,00 |
| 14.07.2026 | 494,85 | 494,95 | 469,65 | 470,10 | -5,18% | 103,00 |
| 13.07.2026 | 492,35 | 500,45 | 488,20 | 495,80 | 0,37% | 66,00 |
| 10.07.2026 | 488,25 | 501,50 | 486,50 | 493,95 | 0,90% | 11,00 |
| 09.07.2026 | 487,55 | 491,95 | 480,45 | 489,55 | 0,02% | - |
| 08.07.2026 | 498,70 | 500,50 | 481,50 | 489,45 | -1,37% | 76,00 |
| 07.07.2026 | 493,75 | 504,60 | 493,55 | 496,25 | 0,81% | 288,00 |
| 06.07.2026 | 488,20 | 495,60 | 479,70 | 492,25 | 0,94% | 35,00 |
| 03.07.2026 | 488,15 | 488,45 | 484,90 | 487,65 | 0,39% | 1,00 |
| 02.07.2026 | 472,05 | 486,50 | 469,90 | 485,75 | 3,12% | 8,00 |
| 01.07.2026 | 460,15 | 473,30 | 458,10 | 471,05 | 2,22% | 70,00 |
| 30.06.2026 | 471,05 | 471,75 | 455,85 | 460,80 | -1,77% | 168,00 |
| 29.06.2026 | 482,75 | 487,20 | 468,20 | 469,10 | -2,95% | 94,00 |
| 26.06.2026 | 486,35 | 491,65 | 480,45 | 483,35 | -1,17% | 32,00 |