120,100€
0,33%
Echtzeit-Aktienkurs BioMerieux
Bid:
Ask:
Aktienkurse zur BioMerieux Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 120,40 | 122,15 | 120,30 | 121,95 | 1,58% | - |
| 05.06.2025 | 118,15 | 120,60 | 118,15 | 120,05 | 1,52% | - |
| 04.06.2025 | 118,60 | 119,60 | 118,05 | 118,25 | -0,08% | - |
| 03.06.2025 | 118,90 | 119,05 | 117,70 | 118,35 | -0,84% | - |
| 02.06.2025 | 117,70 | 119,60 | 116,85 | 119,35 | 1,02% | - |
| 30.05.2025 | 117,10 | 120,20 | 116,90 | 118,15 | 0,98% | - |
| 29.05.2025 | 118,50 | 118,50 | 116,65 | 117,00 | -0,04% | - |
| 28.05.2025 | 117,35 | 118,30 | 116,85 | 117,05 | -0,68% | - |
| 27.05.2025 | 118,20 | 119,20 | 117,40 | 117,85 | -0,42% | - |
| 26.05.2025 | 117,90 | 118,45 | 117,05 | 118,35 | 1,63% | - |
| 23.05.2025 | 118,30 | 118,60 | 114,80 | 116,45 | -1,61% | - |
| 22.05.2025 | 117,90 | 119,00 | 116,80 | 118,35 | 0,59% | - |
| 21.05.2025 | 119,40 | 119,70 | 117,40 | 117,65 | -1,75% | - |
| 20.05.2025 | 119,90 | 120,10 | 118,20 | 119,75 | -0,50% | - |
| 19.05.2025 | 120,10 | 120,35 | 119,25 | 120,35 | -0,17% | - |
| 16.05.2025 | 119,00 | 120,75 | 118,50 | 120,55 | 1,26% | - |
| 15.05.2025 | 117,45 | 119,15 | 117,35 | 119,05 | 0,93% | - |
| 14.05.2025 | 117,75 | 118,70 | 117,30 | 117,95 | 0,25% | - |
| 13.05.2025 | 117,50 | 118,75 | 117,40 | 117,65 | -0,34% | - |
| 12.05.2025 | 117,50 | 118,05 | 115,10 | 118,05 | 1,37% | - |
| 09.05.2025 | 116,20 | 117,15 | 115,55 | 116,45 | 0,60% | - |
| 08.05.2025 | 115,80 | 116,35 | 114,80 | 115,75 | 0,26% | - |
| 07.05.2025 | 115,30 | 115,65 | 113,20 | 115,45 | -1,11% | 225,00 |
| 06.05.2025 | 117,90 | 118,60 | 116,65 | 116,75 | -1,18% | - |
| 05.05.2025 | 118,40 | 119,25 | 117,10 | 118,15 | -0,67% | - |
| 02.05.2025 | 119,10 | 119,10 | 117,65 | 118,95 | -0,25% | - |
| 30.04.2025 | 117,25 | 119,45 | 117,15 | 119,25 | 2,80% | - |
| 29.04.2025 | 116,00 | 116,75 | 115,30 | 116,00 | 0,04% | 150,00 |
| 28.04.2025 | 115,55 | 116,15 | 113,80 | 115,95 | -0,17% | - |
| 25.04.2025 | 114,80 | 116,25 | 113,95 | 116,15 | 1,22% | - |
| 24.04.2025 | 113,30 | 114,75 | 113,05 | 114,75 | 1,24% | - |
| 23.04.2025 | 114,80 | 115,00 | 112,20 | 113,35 | -0,31% | - |
| 22.04.2025 | 113,70 | 114,25 | 112,05 | 113,70 | -0,13% | - |
| 17.04.2025 | 118,25 | 118,65 | 109,45 | 113,85 | -2,86% | - |
| 16.04.2025 | 115,90 | 118,75 | 115,80 | 117,20 | -0,47% | - |
| 15.04.2025 | 114,35 | 119,15 | 114,25 | 117,75 | 2,70% | - |
| 14.04.2025 | 116,30 | 117,00 | 113,35 | 114,65 | -1,04% | - |
| 11.04.2025 | 111,30 | 116,25 | 110,75 | 115,85 | 4,84% | - |
| 10.04.2025 | 120,10 | 120,30 | 107,65 | 110,50 | -8,56% | - |
| 09.04.2025 | 110,45 | 121,95 | 110,25 | 120,85 | 8,68% | - |
| 08.04.2025 | 114,35 | 116,25 | 109,65 | 111,20 | -0,18% | - |
| 07.04.2025 | 110,20 | 116,00 | 108,30 | 111,40 | -1,81% | - |
| 04.04.2025 | 118,10 | 119,35 | 113,25 | 113,45 | -4,06% | - |
| 03.04.2025 | 114,30 | 120,05 | 114,30 | 118,25 | 0,94% | - |
| 02.04.2025 | 115,10 | 117,45 | 114,30 | 117,15 | 1,56% | - |
| 01.04.2025 | 114,80 | 115,75 | 114,45 | 115,35 | 0,52% | - |
| 31.03.2025 | 115,10 | 116,40 | 113,90 | 114,75 | -1,46% | - |
| 28.03.2025 | 116,30 | 117,75 | 115,95 | 116,45 | -0,34% | - |
| 27.03.2025 | 115,50 | 117,85 | 115,00 | 116,85 | 0,95% | - |
| 26.03.2025 | 117,60 | 118,15 | 115,55 | 115,75 | -1,61% | - |
| 25.03.2025 | 116,80 | 118,60 | 116,70 | 117,65 | 0,60% | - |
| 24.03.2025 | 119,30 | 119,50 | 116,45 | 116,95 | -1,18% | - |
| 21.03.2025 | 115,55 | 118,55 | 115,15 | 118,35 | 2,16% | - |
| 20.03.2025 | 115,50 | 116,50 | 115,45 | 115,85 | 0,00% | - |
| 19.03.2025 | 115,55 | 116,15 | 114,90 | 115,85 | 0,26% | - |
| 18.03.2025 | 115,40 | 115,85 | 114,90 | 115,55 | 0,65% | - |
| 17.03.2025 | 114,25 | 115,55 | 113,85 | 114,80 | 0,04% | - |
| 14.03.2025 | 112,95 | 114,95 | 112,65 | 114,75 | 2,14% | - |
| 13.03.2025 | 111,50 | 113,75 | 111,20 | 112,35 | 0,54% | - |
| 12.03.2025 | 110,55 | 113,60 | 110,35 | 111,75 | 1,22% | - |
| 11.03.2025 | 117,90 | 118,30 | 108,50 | 110,40 | -6,08% | - |
| 10.03.2025 | 116,10 | 117,60 | 113,40 | 117,55 | 0,94% | - |
| 07.03.2025 | 114,55 | 120,05 | 112,50 | 116,45 | 1,53% | - |
| 06.03.2025 | 116,80 | 117,10 | 113,45 | 114,70 | -1,80% | - |
| 05.03.2025 | 118,40 | 118,80 | 115,35 | 116,80 | -0,72% | - |
| 04.03.2025 | 114,85 | 118,75 | 114,30 | 117,65 | 2,44% | - |
| 03.03.2025 | 115,90 | 116,00 | 114,10 | 114,85 | -0,43% | - |
| 28.02.2025 | 113,00 | 117,10 | 113,00 | 115,35 | 1,41% | - |
| 27.02.2025 | 114,70 | 115,05 | 113,60 | 113,75 | -0,61% | - |
| 26.02.2025 | 114,90 | 116,00 | 114,05 | 114,45 | 0,00% | - |
| 25.02.2025 | 113,85 | 114,85 | 113,55 | 114,45 | 0,70% | - |
| 24.02.2025 | 113,50 | 115,25 | 112,70 | 113,65 | 1,25% | - |
| 21.02.2025 | 114,80 | 114,90 | 112,05 | 112,25 | -2,09% | - |
| 20.02.2025 | 112,60 | 114,75 | 112,50 | 114,65 | 2,05% | - |
| 19.02.2025 | 113,90 | 114,65 | 112,15 | 112,35 | -1,49% | - |
| 18.02.2025 | 115,50 | 115,75 | 113,95 | 114,05 | -1,38% | - |
| 17.02.2025 | 111,35 | 115,90 | 110,35 | 115,65 | 1,23% | - |
| 14.02.2025 | 113,10 | 114,75 | 113,00 | 114,25 | 1,24% | - |
| 13.02.2025 | 114,30 | 114,70 | 112,75 | 112,85 | -1,14% | - |
| 12.02.2025 | 114,55 | 114,95 | 112,25 | 114,15 | -0,35% | 60,00 |
| 11.02.2025 | 114,50 | 115,40 | 114,15 | 114,55 | -0,52% | - |
| 10.02.2025 | 113,40 | 115,65 | 112,85 | 115,15 | 1,81% | - |
| 07.02.2025 | 114,20 | 114,70 | 113,00 | 113,10 | -0,75% | - |
| 06.02.2025 | 117,30 | 117,40 | 113,75 | 113,95 | -2,73% | - |
| 05.02.2025 | 115,70 | 117,35 | 115,50 | 117,15 | 0,95% | - |
| 04.02.2025 | 117,20 | 117,60 | 115,95 | 116,05 | -0,68% | 672,00 |
| 03.02.2025 | 113,80 | 117,65 | 113,70 | 116,85 | 0,26% | - |
| 31.01.2025 | 116,95 | 117,65 | 116,35 | 116,55 | -0,34% | - |
| 30.01.2025 | 116,30 | 117,45 | 115,40 | 116,95 | 0,82% | - |
| 29.01.2025 | 118,10 | 118,10 | 115,75 | 116,00 | -0,90% | - |
| 28.01.2025 | 114,30 | 117,25 | 114,00 | 117,05 | 2,00% | - |
| 27.01.2025 | 111,30 | 114,75 | 111,00 | 114,75 | 2,00% | - |
| 24.01.2025 | 113,30 | 113,40 | 112,35 | 112,50 | -0,66% | - |
| 23.01.2025 | 112,25 | 113,25 | 112,00 | 113,25 | 1,07% | - |
| 22.01.2025 | 112,80 | 114,65 | 111,70 | 112,05 | -0,80% | - |
| 21.01.2025 | 110,15 | 113,20 | 110,15 | 112,95 | 2,12% | - |
| 20.01.2025 | 110,70 | 110,80 | 109,25 | 110,60 | 0,05% | - |
| 17.01.2025 | 110,10 | 111,25 | 109,55 | 110,55 | 0,68% | - |
| 16.01.2025 | 110,50 | 111,00 | 108,40 | 109,80 | -0,05% | - |
| 15.01.2025 | 108,05 | 110,35 | 107,85 | 109,85 | 2,00% | 350,00 |