103,050€
0,15%
Echtzeit-Aktienkurs BioMerieux
Bid:
Ask:
Aktienkurse zur BioMerieux Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 103,05 | 103,40 | 102,10 | 102,90 | 0,00% | - |
| 04.11.2024 | 102,20 | 103,50 | 102,20 | 102,90 | 0,39% | 45.339,00 |
| 01.11.2024 | 102,50 | 103,40 | 101,40 | 102,50 | 0,00% | 84.280,00 |
| 31.10.2024 | 106,50 | 106,50 | 101,50 | 102,50 | -3,85% | 180.318,00 |
| 30.10.2024 | 106,40 | 110,40 | 105,70 | 106,60 | 0,00% | 266.301,00 |
| 29.10.2024 | 106,50 | 107,10 | 105,50 | 106,60 | 0,09% | 109.229,00 |
| 28.10.2024 | 105,10 | 106,70 | 105,10 | 106,50 | 1,53% | 94.236,00 |
| 25.10.2024 | 104,30 | 105,40 | 104,10 | 104,90 | 0,58% | 114.417,00 |
| 24.10.2024 | 104,20 | 104,70 | 104,00 | 104,30 | 0,10% | 73.965,00 |
| 23.10.2024 | 104,40 | 105,60 | 103,90 | 104,20 | -0,38% | 83.512,00 |
| 22.10.2024 | 104,40 | 105,10 | 103,60 | 104,60 | -0,10% | 63.402,00 |
| 21.10.2024 | 105,90 | 106,30 | 104,50 | 104,70 | -1,13% | 68.620,00 |
| 18.10.2024 | 106,70 | 108,00 | 105,80 | 105,90 | -0,66% | 106.530,00 |
| 17.10.2024 | 106,30 | 107,40 | 106,20 | 106,60 | 0,57% | 81.884,00 |
| 16.10.2024 | 105,70 | 107,00 | 104,80 | 106,00 | -0,52% | 81.233,00 |
| 15.10.2024 | 106,65 | 107,25 | 106,15 | 106,55 | 0,14% | - |
| 14.10.2024 | 109,00 | 109,10 | 103,60 | 106,40 | -2,39% | 127.564,00 |
| 11.10.2024 | 107,20 | 109,30 | 107,10 | 109,00 | 1,58% | 135.443,00 |
| 10.10.2024 | 106,90 | 107,40 | 106,70 | 107,30 | 0,28% | 93.089,00 |
| 09.10.2024 | 106,30 | 107,80 | 106,30 | 107,00 | 0,85% | 70.005,00 |
| 08.10.2024 | 105,90 | 106,70 | 105,70 | 106,10 | -0,09% | 106.259,00 |
| 07.10.2024 | 106,20 | 106,30 | 105,10 | 106,20 | 0,09% | 123.239,00 |
| 04.10.2024 | 106,40 | 107,10 | 105,30 | 106,10 | -0,19% | 85.784,00 |
| 03.10.2024 | 108,30 | 108,40 | 106,10 | 106,30 | -1,76% | 61.075,00 |
| 02.10.2024 | 108,90 | 108,90 | 107,80 | 108,20 | -0,64% | 74.868,00 |
| 01.10.2024 | 107,90 | 109,50 | 107,80 | 108,90 | 1,21% | 69.853,00 |
| 30.09.2024 | 108,90 | 109,60 | 107,60 | 107,60 | -1,37% | 105.167,00 |
| 27.09.2024 | 108,00 | 109,90 | 108,00 | 109,10 | 1,11% | 66.540,00 |
| 26.09.2024 | 107,00 | 108,30 | 107,00 | 107,90 | 1,22% | 49.711,00 |
| 25.09.2024 | 108,00 | 108,60 | 106,50 | 106,60 | -1,20% | 105.175,00 |
| 24.09.2024 | 109,20 | 109,80 | 107,90 | 107,90 | -0,92% | 111.107,00 |
| 23.09.2024 | 106,40 | 108,90 | 106,20 | 108,90 | 2,35% | 157.852,00 |
| 20.09.2024 | 108,00 | 108,40 | 106,40 | 106,40 | -1,66% | 330.511,00 |
| 19.09.2024 | 108,10 | 109,20 | 107,50 | 108,20 | 0,84% | 107.966,00 |
| 18.09.2024 | 107,30 | 107,80 | 106,80 | 107,30 | -0,19% | 68.525,00 |
| 17.09.2024 | 108,70 | 108,70 | 107,00 | 107,50 | -0,92% | 116.910,00 |
| 16.09.2024 | 110,00 | 110,30 | 107,80 | 108,50 | -1,45% | 86.585,00 |
| 13.09.2024 | 110,50 | 111,10 | 109,60 | 110,10 | -0,09% | 99.060,00 |
| 12.09.2024 | 110,10 | 110,60 | 109,80 | 110,20 | 0,64% | 88.532,00 |
| 11.09.2024 | 109,80 | 110,60 | 108,20 | 109,50 | -0,64% | 109.360,00 |
| 10.09.2024 | 109,80 | 110,50 | 109,40 | 110,20 | -0,09% | 109.717,00 |
| 09.09.2024 | 106,90 | 111,50 | 106,50 | 110,30 | 4,45% | 194.282,00 |
| 06.09.2024 | 107,00 | 107,80 | 105,50 | 105,60 | -1,58% | 95.076,00 |
| 05.09.2024 | 107,00 | 108,70 | 105,60 | 107,30 | 4,17% | 149.445,00 |
| 04.09.2024 | 101,40 | 104,30 | 101,00 | 103,00 | 0,68% | 54.856,00 |
| 03.09.2024 | 102,10 | 102,80 | 101,80 | 102,30 | -0,10% | 61.176,00 |
| 02.09.2024 | 104,60 | 104,80 | 101,50 | 102,40 | -2,20% | 84.979,00 |
| 30.08.2024 | 105,00 | 105,70 | 104,50 | 104,70 | -0,38% | 168.971,00 |
| 29.08.2024 | 105,70 | 106,10 | 104,90 | 105,10 | -0,28% | 57.833,00 |
| 28.08.2024 | 104,70 | 105,80 | 104,30 | 105,40 | 0,86% | 74.029,00 |
| 27.08.2024 | 103,60 | 104,50 | 103,60 | 104,50 | 0,97% | 101.907,00 |
| 26.08.2024 | 103,50 | 104,00 | 103,30 | 103,50 | 0,10% | 50.668,00 |
| 23.08.2024 | 103,90 | 104,40 | 103,40 | 103,40 | -0,48% | 51.570,00 |
| 22.08.2024 | 101,30 | 104,70 | 100,80 | 103,90 | 5,59% | 131.095,00 |
| 21.08.2024 | 98,50 | 99,35 | 98,15 | 98,40 | -0,10% | 46.378,00 |
| 20.08.2024 | 99,20 | 99,65 | 98,10 | 98,50 | -0,66% | 53.516,00 |
| 19.08.2024 | 98,75 | 99,20 | 98,60 | 99,15 | 0,61% | 56.866,00 |
| 16.08.2024 | 98,40 | 98,90 | 98,35 | 98,55 | 0,51% | 40.491,00 |
| 15.08.2024 | 97,75 | 98,05 | 96,65 | 98,05 | 0,67% | 40.068,00 |
| 14.08.2024 | 97,85 | 97,85 | 96,70 | 97,40 | -0,20% | 40.915,00 |
| 13.08.2024 | 96,75 | 97,60 | 96,15 | 97,60 | 0,98% | 49.292,00 |
| 12.08.2024 | 97,50 | 97,60 | 96,50 | 96,65 | -0,67% | 40.005,00 |
| 09.08.2024 | 96,85 | 98,10 | 96,85 | 97,30 | 0,57% | 34.452,00 |
| 08.08.2024 | 96,45 | 97,35 | 95,35 | 96,75 | 0,05% | 75.950,00 |
| 07.08.2024 | 96,80 | 97,60 | 96,70 | 96,70 | 0,31% | 148.829,00 |
| 06.08.2024 | 96,75 | 97,20 | 95,90 | 96,40 | -0,26% | 80.418,00 |
| 05.08.2024 | 96,40 | 96,95 | 94,90 | 96,65 | -0,77% | 99.481,00 |
| 02.08.2024 | 97,40 | 98,10 | 97,00 | 97,40 | -0,71% | 62.896,00 |
| 01.08.2024 | 97,55 | 98,35 | 97,10 | 98,10 | 0,41% | 94.263,00 |
| 31.07.2024 | 98,05 | 99,60 | 97,70 | 97,70 | 0,00% | 98.309,00 |
| 30.07.2024 | 97,95 | 98,30 | 97,10 | 97,70 | -0,20% | 37.926,00 |
| 29.07.2024 | 98,10 | 98,95 | 97,40 | 97,90 | -0,10% | 57.588,00 |
| 26.07.2024 | 96,75 | 98,75 | 96,70 | 98,00 | 1,24% | 55.503,00 |
| 25.07.2024 | 95,35 | 96,80 | 94,85 | 96,80 | 1,41% | 69.752,00 |
| 24.07.2024 | 93,50 | 95,45 | 93,50 | 95,45 | 1,06% | 47.134,00 |
| 23.07.2024 | 94,05 | 94,90 | 93,45 | 94,45 | 0,37% | 73.275,00 |
| 22.07.2024 | 92,60 | 94,75 | 92,60 | 94,10 | 1,78% | 90.903,00 |
| 19.07.2024 | 94,35 | 94,35 | 92,45 | 92,45 | -2,17% | 64.802,00 |
| 18.07.2024 | 94,05 | 95,15 | 93,75 | 94,50 | 0,59% | 55.642,00 |
| 17.07.2024 | 93,90 | 94,15 | 93,00 | 93,95 | 0,05% | 46.482,00 |
| 16.07.2024 | 94,70 | 94,70 | 93,10 | 93,90 | -1,42% | 61.131,00 |
| 15.07.2024 | 95,90 | 96,50 | 94,80 | 95,25 | -0,63% | 80.537,00 |
| 12.07.2024 | 94,75 | 96,30 | 94,50 | 95,85 | 1,21% | 104.180,00 |
| 11.07.2024 | 92,30 | 95,00 | 91,95 | 94,70 | 2,99% | 114.934,00 |
| 10.07.2024 | 91,20 | 92,10 | 91,20 | 91,95 | 0,71% | 78.542,00 |
| 09.07.2024 | 91,60 | 92,95 | 91,20 | 91,30 | -0,76% | 51.086,00 |
| 08.07.2024 | 93,95 | 94,25 | 92,00 | 92,00 | -2,08% | 109.638,00 |
| 05.07.2024 | 93,60 | 94,10 | 93,20 | 93,95 | 0,37% | 78.280,00 |
| 04.07.2024 | 90,65 | 93,60 | 90,65 | 93,60 | 3,71% | 72.325,00 |
| 03.07.2024 | 89,85 | 90,80 | 89,40 | 90,25 | 0,61% | 84.262,00 |
| 02.07.2024 | 89,25 | 90,40 | 88,25 | 89,70 | 0,00% | 82.701,00 |
| 01.07.2024 | 90,30 | 90,60 | 88,35 | 89,70 | 1,07% | 89.362,00 |
| 28.06.2024 | 90,50 | 90,60 | 88,75 | 88,75 | -1,61% | 129.042,00 |
| 27.06.2024 | 91,40 | 91,55 | 89,80 | 90,20 | -1,58% | 89.084,00 |
| 26.06.2024 | 91,70 | 92,10 | 91,00 | 91,65 | 0,49% | 75.902,00 |
| 25.06.2024 | 90,15 | 91,90 | 90,00 | 91,20 | 0,83% | 115.877,00 |
| 24.06.2024 | 88,85 | 91,10 | 88,75 | 90,45 | 1,80% | 89.636,00 |
| 21.06.2024 | 89,45 | 89,60 | 88,35 | 88,85 | -0,84% | 349.036,00 |
| 20.06.2024 | 90,20 | 90,65 | 89,30 | 89,60 | -0,33% | 71.237,00 |
| 19.06.2024 | 91,40 | 91,80 | 89,45 | 89,90 | -1,69% | 62.564,00 |