108,300€
-0,18%
Echtzeit-Aktienkurs BioMerieux
Bid:
Ask:
Aktienkurse zur BioMerieux Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 109,00 | 109,15 | 108,15 | 108,70 | 0,18% | - |
| 14.10.2025 | 108,10 | 109,50 | 107,00 | 108,50 | -0,73% | 121.897,00 |
| 13.10.2025 | 114,60 | 114,70 | 108,30 | 109,30 | -4,79% | 161.012,00 |
| 10.10.2025 | 114,20 | 116,10 | 113,70 | 114,80 | 0,35% | 142.311,00 |
| 09.10.2025 | 111,70 | 114,40 | 111,70 | 114,40 | 1,87% | 111.880,00 |
| 08.10.2025 | 113,60 | 113,80 | 112,30 | 112,30 | -1,40% | 161.489,00 |
| 07.10.2025 | 114,80 | 115,10 | 113,90 | 113,90 | -1,21% | 78.216,00 |
| 06.10.2025 | 116,20 | 116,60 | 115,30 | 115,30 | -1,11% | 117.562,00 |
| 03.10.2025 | 116,40 | 116,70 | 115,60 | 116,60 | 0,26% | 67.990,00 |
| 02.10.2025 | 115,90 | 116,40 | 115,10 | 116,30 | 0,78% | 79.044,00 |
| 01.10.2025 | 114,10 | 115,70 | 114,10 | 115,40 | 1,41% | 93.627,00 |
| 30.09.2025 | 111,80 | 113,80 | 111,20 | 113,80 | 1,25% | 89.215,00 |
| 29.09.2025 | 113,20 | 114,00 | 112,40 | 112,40 | -0,53% | 77.179,00 |
| 26.09.2025 | 112,20 | 113,00 | 112,00 | 113,00 | 0,89% | 81.510,00 |
| 25.09.2025 | 113,00 | 113,00 | 111,50 | 112,00 | -1,84% | 109.615,00 |
| 24.09.2025 | 114,20 | 114,40 | 113,20 | 114,10 | -0,09% | 83.768,00 |
| 23.09.2025 | 114,00 | 115,00 | 113,70 | 114,20 | 0,09% | 68.021,00 |
| 22.09.2025 | 113,80 | 114,70 | 112,90 | 114,10 | 0,26% | 64.498,00 |
| 19.09.2025 | 113,80 | 114,50 | 113,00 | 113,80 | -0,09% | 165.873,00 |
| 18.09.2025 | 113,80 | 114,60 | 113,60 | 113,90 | 0,26% | 78.006,00 |
| 17.09.2025 | 113,50 | 114,10 | 112,80 | 113,60 | 0,18% | 110.036,00 |
| 16.09.2025 | 114,00 | 114,70 | 112,20 | 113,40 | -0,96% | 104.098,00 |
| 15.09.2025 | 115,10 | 116,20 | 114,50 | 114,50 | -0,52% | 141.822,00 |
| 12.09.2025 | 116,30 | 116,40 | 114,90 | 115,10 | -0,78% | 92.731,00 |
| 11.09.2025 | 115,70 | 117,30 | 115,70 | 116,00 | 0,35% | 79.856,00 |
| 10.09.2025 | 114,60 | 117,00 | 114,60 | 115,60 | 1,05% | 144.827,00 |
| 09.09.2025 | 113,80 | 114,70 | 113,20 | 114,40 | 0,44% | 92.179,00 |
| 08.09.2025 | 118,10 | 118,30 | 113,90 | 113,90 | -3,72% | 193.144,00 |
| 05.09.2025 | 117,00 | 119,00 | 116,70 | 118,30 | 2,25% | 101.553,00 |
| 04.09.2025 | 117,00 | 119,80 | 113,40 | 115,70 | -1,87% | 182.591,00 |
| 03.09.2025 | 116,80 | 118,00 | 116,60 | 117,90 | 1,81% | 135.771,00 |
| 02.09.2025 | 117,60 | 117,80 | 115,60 | 115,80 | -1,78% | 105.666,00 |
| 01.09.2025 | 118,70 | 119,10 | 117,60 | 117,90 | -0,67% | 71.609,00 |
| 29.08.2025 | 117,90 | 119,70 | 117,90 | 118,70 | 0,76% | 75.225,00 |
| 28.08.2025 | 119,00 | 119,20 | 117,60 | 117,80 | -1,01% | 69.139,00 |
| 27.08.2025 | 119,00 | 119,60 | 118,00 | 119,00 | -0,34% | 64.933,00 |
| 26.08.2025 | 119,50 | 124,30 | 117,70 | 119,40 | -5,31% | 398.676,00 |
| 25.08.2025 | 127,10 | 127,10 | 125,90 | 126,10 | -1,02% | 42.463,00 |
| 22.08.2025 | 127,40 | 127,70 | 126,30 | 127,40 | 0,00% | 67.641,00 |
| 21.08.2025 | 128,30 | 128,30 | 127,20 | 127,40 | -0,70% | 48.793,00 |
| 20.08.2025 | 126,50 | 128,30 | 126,40 | 128,30 | 1,10% | 68.572,00 |
| 19.08.2025 | 126,60 | 127,40 | 126,00 | 126,90 | -0,24% | 83.881,00 |
| 18.08.2025 | 126,20 | 127,40 | 126,10 | 127,20 | 1,03% | 55.126,00 |
| 15.08.2025 | 126,50 | 126,50 | 124,80 | 125,90 | -0,47% | 41.448,00 |
| 14.08.2025 | 126,40 | 127,20 | 126,30 | 126,50 | 0,24% | 46.490,00 |
| 13.08.2025 | 125,30 | 126,60 | 125,30 | 126,20 | 0,88% | 71.025,00 |
| 12.08.2025 | 125,00 | 125,60 | 124,60 | 125,10 | 0,40% | 86.947,00 |
| 11.08.2025 | 125,20 | 125,40 | 124,50 | 124,60 | -0,08% | 61.823,00 |
| 08.08.2025 | 125,90 | 126,40 | 124,70 | 124,70 | -0,32% | 63.817,00 |
| 07.08.2025 | 122,60 | 125,40 | 122,50 | 125,10 | 2,21% | 88.875,00 |
| 06.08.2025 | 125,60 | 126,00 | 121,70 | 122,40 | -1,84% | 134.748,00 |
| 05.08.2025 | 125,90 | 125,90 | 124,60 | 124,70 | -0,64% | 139.143,00 |
| 04.08.2025 | 124,40 | 125,50 | 123,00 | 125,50 | 1,13% | 98.734,00 |
| 01.08.2025 | 125,10 | 125,40 | 123,40 | 124,10 | -1,35% | 98.091,00 |
| 31.07.2025 | 125,00 | 126,10 | 124,90 | 125,80 | 0,88% | 115.351,00 |
| 30.07.2025 | 126,00 | 126,20 | 124,70 | 124,70 | -1,03% | 99.832,00 |
| 29.07.2025 | 125,10 | 127,30 | 125,10 | 126,00 | 0,96% | 96.892,00 |
| 28.07.2025 | 126,30 | 126,80 | 124,40 | 124,80 | -0,40% | 110.915,00 |
| 25.07.2025 | 125,30 | 126,10 | 124,20 | 125,30 | -0,24% | 122.037,00 |
| 24.07.2025 | 122,00 | 125,60 | 122,00 | 125,60 | 2,95% | 127.174,00 |
| 23.07.2025 | 120,20 | 122,20 | 120,10 | 122,00 | 2,43% | 90.385,00 |
| 22.07.2025 | 118,20 | 119,10 | 117,70 | 119,10 | 0,59% | 70.337,00 |
| 21.07.2025 | 118,60 | 119,20 | 118,10 | 118,40 | 0,00% | 63.491,00 |
| 18.07.2025 | 118,30 | 118,90 | 117,80 | 118,40 | 0,08% | 136.024,00 |
| 17.07.2025 | 118,40 | 119,20 | 117,90 | 118,30 | 0,00% | 113.806,00 |
| 16.07.2025 | 118,20 | 120,10 | 118,20 | 118,30 | 0,00% | 158.599,00 |
| 15.07.2025 | 119,70 | 120,20 | 118,30 | 118,30 | -1,09% | 144.194,00 |
| 14.07.2025 | 118,80 | 119,70 | 118,70 | 119,60 | 0,25% | 57.633,00 |
| 11.07.2025 | 121,40 | 121,40 | 119,30 | 119,30 | -1,89% | 215.660,00 |
| 10.07.2025 | 120,00 | 121,60 | 120,00 | 121,60 | 1,59% | 102.263,00 |
| 09.07.2025 | 119,00 | 120,30 | 118,60 | 119,70 | 0,59% | 86.851,00 |
| 08.07.2025 | 119,00 | 119,00 | 116,90 | 119,00 | -0,17% | 98.800,00 |
| 07.07.2025 | 118,90 | 119,50 | 118,50 | 119,20 | 0,17% | 115.706,00 |
| 04.07.2025 | 118,70 | 119,30 | 118,30 | 119,00 | 0,00% | 50.797,00 |
| 03.07.2025 | 118,30 | 119,00 | 117,70 | 119,00 | 0,51% | 78.196,00 |
| 02.07.2025 | 117,30 | 118,60 | 116,40 | 118,40 | 0,94% | 116.020,00 |
| 01.07.2025 | 117,30 | 117,50 | 115,00 | 117,30 | -0,09% | 98.066,00 |
| 30.06.2025 | 119,20 | 119,20 | 117,30 | 117,40 | -1,34% | 119.581,00 |
| 27.06.2025 | 119,90 | 120,50 | 118,50 | 119,00 | -0,58% | 94.224,00 |
| 26.06.2025 | 119,60 | 119,90 | 118,90 | 119,70 | 0,17% | 76.340,00 |
| 25.06.2025 | 120,70 | 121,50 | 119,20 | 119,50 | -0,83% | 104.642,00 |
| 24.06.2025 | 122,00 | 122,00 | 120,30 | 120,50 | -0,41% | 75.683,00 |
| 23.06.2025 | 119,90 | 121,70 | 119,50 | 121,00 | 0,58% | 81.701,00 |
| 20.06.2025 | 119,00 | 120,70 | 119,00 | 120,30 | 1,18% | 380.474,00 |
| 19.06.2025 | 118,50 | 119,20 | 117,40 | 118,90 | 0,08% | 65.711,00 |
| 18.06.2025 | 119,10 | 120,20 | 118,10 | 118,80 | -0,59% | 78.015,00 |
| 17.06.2025 | 120,30 | 120,40 | 118,00 | 119,50 | -1,08% | 156.498,00 |
| 16.06.2025 | 120,30 | 121,10 | 119,60 | 120,80 | 0,17% | 122.780,00 |
| 13.06.2025 | 121,90 | 121,90 | 120,40 | 120,60 | -1,55% | 79.211,00 |
| 12.06.2025 | 122,20 | 122,50 | 121,20 | 122,50 | 0,33% | 111.403,00 |
| 11.06.2025 | 122,00 | 122,40 | 121,50 | 122,10 | 0,08% | 56.942,00 |
| 10.06.2025 | 121,30 | 122,10 | 121,10 | 122,00 | 0,83% | 66.277,00 |
| 09.06.2025 | 120,80 | 121,90 | 120,40 | 121,00 | -0,82% | 54.767,00 |
| 06.06.2025 | 120,50 | 122,10 | 120,50 | 122,00 | 1,24% | 148.769,00 |
| 05.06.2025 | 118,80 | 120,50 | 118,30 | 120,50 | 1,86% | 114.149,00 |
| 04.06.2025 | 118,40 | 119,50 | 118,00 | 118,30 | 0,25% | 130.912,00 |
| 03.06.2025 | 118,70 | 118,90 | 117,70 | 118,00 | -0,51% | 83.630,00 |
| 02.06.2025 | 118,10 | 119,50 | 117,00 | 118,60 | 0,42% | 69.468,00 |
| 30.05.2025 | 117,10 | 120,20 | 117,10 | 118,10 | 0,94% | 381.043,00 |
| 29.05.2025 | 117,50 | 118,00 | 116,70 | 117,00 | 0,00% | 33.315,00 |