71,075€
1,97%
Echtzeit-Aktienkurs BIOMERIEUX (P.S.) O.N.
Bid:
Ask:
Aktienkurse zur BIOMERIEUX (P.S.) O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 69,50 | 71,38 | 69,50 | 71,08 | 1,50% | 15.524,00 |
| 25.06.2026 | 68,35 | 70,45 | 67,83 | 70,03 | 2,98% | 968,00 |
| 24.06.2026 | 66,68 | 68,38 | 66,18 | 68,00 | 2,18% | 2.531,00 |
| 23.06.2026 | 65,45 | 67,68 | 65,03 | 66,55 | -0,60% | 1.826,00 |
| 22.06.2026 | 68,98 | 69,15 | 66,83 | 66,95 | -2,55% | 5.714,00 |
| 19.06.2026 | 67,40 | 69,05 | 67,35 | 68,70 | 1,55% | 1.892,00 |
| 18.06.2026 | 67,43 | 68,08 | 66,23 | 67,65 | 0,71% | 2.341,00 |
| 17.06.2026 | 68,48 | 68,65 | 67,15 | 67,18 | -1,54% | 2.340,00 |
| 16.06.2026 | 67,45 | 68,45 | 67,45 | 68,23 | 1,15% | 3.960,00 |
| 15.06.2026 | 69,08 | 69,28 | 67,38 | 67,45 | -0,95% | 22.200,00 |
| 12.06.2026 | 70,05 | 70,20 | 67,68 | 68,10 | -2,99% | 1.164,00 |
| 11.06.2026 | 70,20 | 70,30 | 68,60 | 70,20 | 0,43% | 1.255,00 |
| 10.06.2026 | 71,53 | 71,80 | 69,90 | 69,90 | -2,41% | 265,00 |
| 09.06.2026 | 71,38 | 71,68 | 70,53 | 71,63 | -0,83% | 1.918,00 |
| 08.06.2026 | 71,88 | 72,53 | 71,43 | 72,23 | -0,10% | 2.439,00 |
| 05.06.2026 | 73,28 | 73,98 | 72,10 | 72,30 | -1,63% | 3.346,00 |
| 04.06.2026 | 71,25 | 73,63 | 70,80 | 73,50 | 3,12% | 7.817,00 |
| 03.06.2026 | 70,25 | 71,40 | 70,15 | 71,28 | 1,35% | 1.963,00 |
| 02.06.2026 | 71,78 | 72,20 | 69,98 | 70,33 | -1,88% | 2.775,00 |
| 01.06.2026 | 74,03 | 74,35 | 71,38 | 71,68 | -4,24% | 1.120,00 |
| 29.05.2026 | 73,98 | 75,13 | 73,38 | 74,85 | 1,70% | 4.225,00 |
| 28.05.2026 | 72,53 | 73,73 | 72,13 | 73,60 | 0,82% | 34,00 |
| 27.05.2026 | 72,13 | 73,60 | 71,98 | 73,00 | 1,28% | 4.378,00 |
| 26.05.2026 | 74,45 | 74,55 | 71,83 | 72,08 | -2,30% | 1.052,00 |
| 25.05.2026 | 74,03 | 74,28 | 73,73 | 73,78 | 0,99% | 6.732,00 |
| 22.05.2026 | 74,20 | 74,35 | 73,00 | 73,05 | -1,48% | - |
| 21.05.2026 | 72,53 | 74,73 | 72,38 | 74,15 | 1,85% | - |
| 20.05.2026 | 71,85 | 73,23 | 71,40 | 72,80 | 1,04% | 234,00 |
| 19.05.2026 | 71,88 | 73,08 | 71,78 | 72,05 | -0,10% | - |
| 18.05.2026 | 70,85 | 72,33 | 70,20 | 72,13 | 0,91% | 400,00 |
| 15.05.2026 | 71,33 | 72,85 | 71,28 | 71,48 | -0,87% | 231,00 |
| 14.05.2026 | 75,13 | 75,33 | 72,03 | 72,10 | -3,93% | 714,00 |
| 13.05.2026 | 74,95 | 76,53 | 73,38 | 75,05 | 1,15% | - |
| 12.05.2026 | 71,98 | 74,20 | 70,73 | 74,20 | 2,66% | 286,00 |
| 11.05.2026 | 71,08 | 72,60 | 71,03 | 72,28 | 1,26% | 1.925,00 |
| 08.05.2026 | 71,80 | 72,03 | 70,85 | 71,38 | -0,42% | - |
| 07.05.2026 | 71,20 | 72,15 | 70,90 | 71,68 | 0,74% | - |
| 06.05.2026 | 70,60 | 71,85 | 69,90 | 71,15 | 1,61% | - |
| 05.05.2026 | 71,73 | 72,03 | 69,48 | 70,03 | -2,44% | - |
| 04.05.2026 | 71,88 | 72,25 | 70,40 | 71,78 | 0,03% | 238,00 |
| 30.04.2026 | 67,50 | 71,93 | 67,35 | 71,75 | 5,48% | - |
| 29.04.2026 | 70,55 | 71,35 | 67,88 | 68,03 | -3,13% | 816,00 |
| 28.04.2026 | 71,35 | 71,55 | 69,75 | 70,23 | -1,68% | - |
| 27.04.2026 | 71,25 | 72,93 | 71,15 | 71,43 | 0,00% | - |
| 24.04.2026 | 73,48 | 75,45 | 70,73 | 71,43 | -2,56% | 2.093,00 |
| 23.04.2026 | 78,50 | 84,00 | 72,55 | 73,30 | -17,41% | 7.200,00 |
| 22.04.2026 | 90,75 | 90,95 | 88,23 | 88,75 | -1,47% | 6.240,00 |
| 21.04.2026 | 91,08 | 91,08 | 89,93 | 90,08 | -0,91% | - |
| 20.04.2026 | 90,10 | 90,90 | 89,75 | 90,90 | 0,28% | - |
| 17.04.2026 | 91,05 | 91,80 | 90,65 | 90,65 | 0,17% | 7.200,00 |
| 16.04.2026 | 93,90 | 93,95 | 90,50 | 90,50 | -2,95% | - |
| 15.04.2026 | 91,80 | 94,18 | 91,70 | 93,25 | 1,33% | - |
| 14.04.2026 | 90,45 | 92,13 | 89,73 | 92,03 | 1,69% | - |
| 13.04.2026 | 89,00 | 90,53 | 88,03 | 90,50 | 0,89% | - |
| 10.04.2026 | 89,78 | 90,88 | 89,50 | 89,70 | -0,08% | - |
| 09.04.2026 | 92,33 | 92,63 | 89,38 | 89,78 | -3,26% | - |
| 08.04.2026 | 96,30 | 96,45 | 92,25 | 92,80 | 0,16% | - |
| 07.04.2026 | 93,15 | 94,40 | 91,18 | 92,65 | -0,59% | - |
| 02.04.2026 | 90,68 | 93,85 | 90,63 | 93,20 | 0,57% | - |
| 01.04.2026 | 93,58 | 94,33 | 91,90 | 92,68 | -0,62% | - |
| 31.03.2026 | 91,70 | 93,38 | 91,15 | 93,25 | 2,53% | - |
| 30.03.2026 | 88,75 | 91,68 | 88,65 | 90,95 | 2,57% | - |
| 27.03.2026 | 90,50 | 90,65 | 88,63 | 88,68 | -1,58% | - |
| 26.03.2026 | 90,28 | 91,35 | 89,63 | 90,10 | -0,77% | - |
| 25.03.2026 | 91,10 | 91,65 | 90,40 | 90,80 | -0,27% | - |
| 24.03.2026 | 88,85 | 91,35 | 88,85 | 91,05 | 1,65% | - |
| 23.03.2026 | 88,90 | 90,80 | 87,58 | 89,58 | -0,67% | - |
| 20.03.2026 | 93,08 | 93,68 | 89,63 | 90,18 | -3,22% | - |
| 19.03.2026 | 92,20 | 93,58 | 91,40 | 93,18 | 2,03% | - |
| 18.03.2026 | 95,13 | 95,18 | 91,28 | 91,33 | -3,08% | - |
| 17.03.2026 | 94,23 | 95,15 | 94,13 | 94,23 | -0,69% | - |
| 16.03.2026 | 95,53 | 95,68 | 93,93 | 94,88 | 0,18% | - |
| 13.03.2026 | 93,98 | 95,48 | 93,43 | 94,70 | 0,66% | - |
| 12.03.2026 | 93,08 | 95,03 | 93,08 | 94,08 | 0,08% | - |
| 11.03.2026 | 94,53 | 95,23 | 93,73 | 94,00 | -0,40% | - |
| 10.03.2026 | 96,70 | 97,55 | 94,23 | 94,38 | -2,68% | - |
| 09.03.2026 | 92,68 | 97,43 | 92,28 | 96,98 | 1,54% | - |
| 06.03.2026 | 96,73 | 96,88 | 94,85 | 95,50 | -0,80% | - |
| 05.03.2026 | 97,78 | 98,38 | 94,33 | 96,28 | -2,23% | - |
| 04.03.2026 | 98,85 | 100,60 | 98,03 | 98,48 | -1,15% | - |
| 03.03.2026 | 100,08 | 101,10 | 97,70 | 99,63 | -1,46% | - |
| 02.03.2026 | 97,90 | 101,50 | 97,70 | 101,10 | 1,61% | - |
| 27.02.2026 | 98,58 | 102,05 | 96,90 | 99,50 | 3,48% | - |
| 26.02.2026 | 95,55 | 96,80 | 95,43 | 96,15 | 0,39% | - |
| 25.02.2026 | 95,78 | 95,95 | 94,98 | 95,78 | 0,08% | - |
| 24.02.2026 | 95,08 | 96,50 | 93,88 | 95,70 | 0,68% | - |
| 23.02.2026 | 95,48 | 95,58 | 93,10 | 95,05 | -0,29% | - |
| 20.02.2026 | 94,48 | 95,40 | 94,10 | 95,33 | 1,03% | - |
| 19.02.2026 | 94,18 | 94,58 | 93,65 | 94,35 | 0,27% | - |
| 18.02.2026 | 92,75 | 94,30 | 92,23 | 94,10 | 1,54% | - |
| 17.02.2026 | 91,90 | 93,05 | 91,70 | 92,68 | 0,43% | - |
| 16.02.2026 | 92,83 | 93,08 | 91,88 | 92,28 | -0,51% | - |
| 13.02.2026 | 92,75 | 93,35 | 92,33 | 92,75 | 0,49% | - |
| 12.02.2026 | 93,63 | 93,78 | 92,30 | 92,30 | -1,15% | - |
| 11.02.2026 | 94,43 | 94,43 | 92,80 | 93,38 | -0,95% | - |
| 10.02.2026 | 93,25 | 94,78 | 93,20 | 94,28 | 0,96% | - |
| 09.02.2026 | 95,15 | 95,25 | 93,05 | 93,38 | -1,76% | - |
| 06.02.2026 | 96,93 | 97,05 | 94,75 | 95,05 | -1,91% | - |
| 05.02.2026 | 97,20 | 97,78 | 96,10 | 96,90 | -0,05% | - |
| 04.02.2026 | 97,33 | 97,58 | 96,05 | 96,95 | 0,21% | - |