113,450€
-4,58%
Echtzeit-Aktienkurs BioMerieux
Bid:
Ask:
Aktienkurse zur BioMerieux Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 117,70 | 119,35 | 114,20 | 114,55 | -3,66% | - |
| 03.04.2025 | 117,00 | 120,00 | 116,00 | 118,90 | 1,54% | 176.301,00 |
| 02.04.2025 | 115,40 | 117,10 | 114,20 | 117,10 | 1,39% | 134.111,00 |
| 01.04.2025 | 114,50 | 115,70 | 114,50 | 115,50 | 1,14% | 90.975,00 |
| 31.03.2025 | 116,40 | 116,40 | 113,80 | 114,20 | -1,89% | 128.748,00 |
| 28.03.2025 | 116,80 | 117,70 | 115,90 | 116,40 | -0,43% | 112.726,00 |
| 27.03.2025 | 116,20 | 117,90 | 115,70 | 116,90 | 0,52% | 100.847,00 |
| 26.03.2025 | 117,40 | 117,80 | 116,20 | 116,30 | -1,02% | 137.161,00 |
| 25.03.2025 | 117,40 | 118,60 | 116,90 | 117,50 | 0,60% | 129.417,00 |
| 24.03.2025 | 117,40 | 117,80 | 116,40 | 116,80 | -0,68% | 87.490,00 |
| 21.03.2025 | 115,80 | 117,60 | 115,60 | 117,60 | 1,55% | 276.709,00 |
| 20.03.2025 | 116,10 | 116,50 | 115,40 | 115,80 | 0,09% | 90.049,00 |
| 19.03.2025 | 115,40 | 115,90 | 115,30 | 115,70 | 0,09% | 93.789,00 |
| 18.03.2025 | 115,60 | 115,80 | 114,80 | 115,60 | 0,61% | 81.090,00 |
| 17.03.2025 | 114,60 | 115,40 | 113,90 | 114,90 | 0,44% | 110.904,00 |
| 14.03.2025 | 113,30 | 114,40 | 113,10 | 114,40 | 1,60% | 161.205,00 |
| 13.03.2025 | 111,50 | 113,70 | 111,50 | 112,60 | 0,72% | 89.816,00 |
| 12.03.2025 | 112,90 | 113,50 | 111,50 | 111,80 | -0,97% | 124.304,00 |
| 11.03.2025 | 117,00 | 117,10 | 112,00 | 112,90 | -4,00% | 181.031,00 |
| 10.03.2025 | 114,80 | 117,60 | 113,30 | 117,60 | 1,99% | 162.490,00 |
| 07.03.2025 | 115,70 | 120,00 | 112,50 | 115,30 | 0,70% | 234.920,00 |
| 06.03.2025 | 115,60 | 116,20 | 113,50 | 114,50 | -0,78% | 179.521,00 |
| 05.03.2025 | 116,10 | 116,50 | 115,30 | 115,40 | -0,86% | 98.085,00 |
| 04.03.2025 | 115,50 | 116,40 | 114,90 | 116,40 | 0,69% | 150.527,00 |
| 03.03.2025 | 115,60 | 115,60 | 114,00 | 115,60 | 0,09% | 91.962,00 |
| 28.02.2025 | 115,20 | 117,20 | 115,20 | 115,50 | 0,79% | 230.679,00 |
| 27.02.2025 | 114,70 | 115,00 | 113,60 | 114,60 | -0,61% | 99.848,00 |
| 26.02.2025 | 114,20 | 116,10 | 114,00 | 115,30 | 1,05% | 95.603,00 |
| 25.02.2025 | 114,00 | 114,60 | 113,70 | 114,10 | -0,17% | 82.390,00 |
| 24.02.2025 | 112,80 | 115,20 | 112,80 | 114,30 | 1,60% | 106.198,00 |
| 21.02.2025 | 114,20 | 114,80 | 112,40 | 112,50 | -1,83% | 231.237,00 |
| 20.02.2025 | 114,00 | 114,60 | 113,20 | 114,60 | 0,44% | 120.348,00 |
| 19.02.2025 | 114,00 | 114,60 | 113,10 | 114,10 | 0,09% | 118.882,00 |
| 18.02.2025 | 115,80 | 115,80 | 114,00 | 114,00 | -1,30% | 85.512,00 |
| 17.02.2025 | 114,70 | 115,90 | 114,60 | 115,50 | 0,87% | 74.755,00 |
| 14.02.2025 | 113,70 | 114,70 | 113,20 | 114,50 | 0,53% | 115.263,00 |
| 13.02.2025 | 114,10 | 114,80 | 113,00 | 113,90 | 0,18% | 139.381,00 |
| 12.02.2025 | 114,30 | 114,90 | 112,10 | 113,70 | -0,52% | 82.303,00 |
| 11.02.2025 | 115,00 | 115,50 | 114,30 | 114,30 | -0,61% | 48.591,00 |
| 10.02.2025 | 113,10 | 115,60 | 112,70 | 115,00 | 1,50% | 82.922,00 |
| 07.02.2025 | 114,20 | 114,60 | 113,00 | 113,30 | -0,79% | 66.031,00 |
| 06.02.2025 | 116,70 | 117,10 | 113,80 | 114,20 | -2,23% | 96.162,00 |
| 05.02.2025 | 116,10 | 117,40 | 115,70 | 116,80 | 0,52% | 87.285,00 |
| 04.02.2025 | 116,90 | 117,60 | 116,20 | 116,20 | -0,85% | 95.585,00 |
| 03.02.2025 | 116,20 | 117,60 | 115,40 | 117,20 | 0,09% | 163.741,00 |
| 31.01.2025 | 116,80 | 117,60 | 116,60 | 117,10 | 0,17% | 63.939,00 |
| 30.01.2025 | 116,00 | 117,20 | 115,40 | 116,90 | 0,78% | 90.595,00 |
| 29.01.2025 | 116,80 | 117,00 | 115,60 | 116,00 | -0,77% | 68.717,00 |
| 28.01.2025 | 114,00 | 117,30 | 114,00 | 116,90 | 2,36% | 137.801,00 |
| 27.01.2025 | 112,50 | 114,60 | 112,50 | 114,20 | 1,33% | 86.987,00 |
| 24.01.2025 | 113,20 | 113,40 | 112,30 | 112,70 | -0,09% | 76.132,00 |
| 23.01.2025 | 112,20 | 113,20 | 111,90 | 112,80 | 0,36% | 79.099,00 |
| 22.01.2025 | 112,70 | 114,70 | 111,70 | 112,40 | -0,27% | 113.112,00 |
| 21.01.2025 | 110,60 | 113,20 | 110,40 | 112,70 | 1,90% | 125.296,00 |
| 20.01.2025 | 110,50 | 110,80 | 109,30 | 110,60 | 0,00% | 54.743,00 |
| 17.01.2025 | 110,00 | 111,20 | 109,50 | 110,60 | 0,64% | 127.817,00 |
| 16.01.2025 | 110,20 | 110,20 | 108,40 | 109,90 | 0,00% | 146.949,00 |
| 15.01.2025 | 108,10 | 110,30 | 107,80 | 109,90 | 2,14% | 159.499,00 |
| 14.01.2025 | 109,60 | 109,60 | 107,60 | 107,60 | -2,18% | 145.006,00 |
| 13.01.2025 | 109,90 | 112,60 | 109,40 | 110,00 | 3,58% | 185.731,00 |
| 10.01.2025 | 106,20 | 108,00 | 105,90 | 106,20 | -0,38% | 79.402,00 |
| 09.01.2025 | 105,10 | 108,00 | 105,10 | 106,60 | 1,23% | 64.774,00 |
| 08.01.2025 | 107,50 | 108,00 | 104,10 | 105,30 | -2,23% | 79.972,00 |
| 07.01.2025 | 105,90 | 107,90 | 105,20 | 107,70 | 1,70% | 126.428,00 |
| 06.01.2025 | 102,20 | 105,90 | 102,20 | 105,90 | 3,72% | 103.030,00 |
| 03.01.2025 | 102,50 | 102,70 | 101,70 | 102,10 | -0,58% | 46.617,00 |
| 02.01.2025 | 103,50 | 104,00 | 102,40 | 102,70 | -0,77% | 64.794,00 |
| 31.12.2024 | 102,20 | 103,50 | 102,10 | 103,50 | 1,07% | 27.438,00 |
| 30.12.2024 | 102,10 | 103,10 | 102,10 | 102,40 | 0,29% | 70.350,00 |
| 27.12.2024 | 101,80 | 102,30 | 101,70 | 102,10 | 0,29% | 51.402,00 |
| 24.12.2024 | 101,70 | 102,70 | 101,70 | 101,80 | 0,30% | 20.139,00 |
| 23.12.2024 | 101,90 | 102,30 | 101,30 | 101,50 | -0,68% | 56.380,00 |
| 20.12.2024 | 101,00 | 102,20 | 100,60 | 102,20 | 0,89% | 261.340,00 |
| 19.12.2024 | 101,40 | 101,70 | 100,70 | 101,30 | -0,78% | 104.920,00 |
| 18.12.2024 | 101,80 | 102,40 | 101,70 | 102,10 | 0,79% | 83.233,00 |
| 17.12.2024 | 100,80 | 102,20 | 99,95 | 101,30 | 0,10% | 85.211,00 |
| 16.12.2024 | 101,50 | 101,70 | 100,50 | 101,20 | -0,88% | 68.407,00 |
| 13.12.2024 | 102,00 | 102,60 | 101,50 | 102,10 | -0,10% | 142.733,00 |
| 12.12.2024 | 101,80 | 103,10 | 100,90 | 102,20 | 2,30% | 140.011,00 |
| 11.12.2024 | 98,00 | 99,90 | 97,10 | 99,90 | 1,94% | 132.809,00 |
| 10.12.2024 | 97,95 | 99,05 | 97,20 | 98,00 | -0,20% | 140.899,00 |
| 09.12.2024 | 97,70 | 98,20 | 96,90 | 98,20 | 0,51% | 54.245,00 |
| 06.12.2024 | 97,65 | 97,80 | 97,00 | 97,70 | 0,05% | 63.348,00 |
| 05.12.2024 | 97,25 | 97,85 | 97,15 | 97,65 | 0,36% | 59.493,00 |
| 04.12.2024 | 97,05 | 97,35 | 95,90 | 97,30 | 0,31% | 66.683,00 |
| 03.12.2024 | 97,60 | 97,85 | 96,80 | 97,00 | -0,51% | 83.033,00 |
| 02.12.2024 | 98,65 | 98,65 | 97,00 | 97,50 | -1,37% | 81.422,00 |
| 29.11.2024 | 98,55 | 98,90 | 98,15 | 98,85 | -0,20% | 60.752,00 |
| 28.11.2024 | 99,75 | 100,10 | 98,70 | 99,05 | -0,75% | 36.884,00 |
| 27.11.2024 | 98,75 | 99,90 | 98,65 | 99,80 | 1,11% | 76.554,00 |
| 26.11.2024 | 97,90 | 100,10 | 97,80 | 98,70 | 0,66% | 77.511,00 |
| 25.11.2024 | 99,05 | 99,50 | 98,05 | 98,05 | -0,66% | 228.651,00 |
| 22.11.2024 | 96,60 | 98,75 | 96,50 | 98,70 | 2,28% | 59.778,00 |
| 21.11.2024 | 97,30 | 97,70 | 96,00 | 96,50 | -1,03% | 99.519,00 |
| 20.11.2024 | 98,00 | 98,65 | 97,00 | 97,50 | -0,46% | 71.867,00 |
| 19.11.2024 | 97,85 | 98,35 | 97,25 | 97,95 | 0,20% | 132.917,00 |
| 18.11.2024 | 98,35 | 98,50 | 96,50 | 97,75 | -0,61% | 124.265,00 |
| 15.11.2024 | 98,45 | 99,60 | 97,65 | 98,35 | -0,66% | 147.251,00 |
| 14.11.2024 | 101,40 | 101,60 | 98,95 | 99,00 | -2,27% | 172.736,00 |
| 13.11.2024 | 102,80 | 102,80 | 100,40 | 101,30 | -1,65% | 104.883,00 |