121,950€
1,20%
Echtzeit-Aktienkurs BioMerieux
Bid:
Ask:
Aktienkurse zur BioMerieux Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 117,70 | 118,30 | 116,90 | 117,00 | -0,51% | 125.320,00 |
| 27.05.2025 | 118,00 | 119,10 | 117,30 | 117,60 | -0,25% | 148.914,00 |
| 26.05.2025 | 117,00 | 118,40 | 117,00 | 117,90 | 1,38% | 54.116,00 |
| 23.05.2025 | 118,00 | 118,60 | 114,80 | 116,30 | -1,61% | 135.966,00 |
| 22.05.2025 | 119,00 | 119,00 | 116,80 | 118,20 | -0,76% | 133.417,00 |
| 21.05.2025 | 119,70 | 119,70 | 117,70 | 119,10 | -0,42% | 128.838,00 |
| 20.05.2025 | 119,80 | 119,80 | 118,10 | 119,60 | -0,17% | 95.774,00 |
| 19.05.2025 | 120,00 | 120,30 | 119,30 | 119,80 | -0,25% | 104.017,00 |
| 16.05.2025 | 119,10 | 120,90 | 118,60 | 120,10 | 1,09% | 131.512,00 |
| 15.05.2025 | 118,00 | 119,00 | 117,80 | 118,80 | 0,76% | 70.468,00 |
| 14.05.2025 | 117,80 | 118,70 | 117,30 | 117,90 | 0,00% | 107.416,00 |
| 13.05.2025 | 117,80 | 118,70 | 117,60 | 117,90 | 0,26% | 64.588,00 |
| 12.05.2025 | 116,20 | 117,90 | 115,10 | 117,60 | 1,12% | 90.447,00 |
| 09.05.2025 | 115,70 | 117,10 | 115,50 | 116,30 | 0,52% | 81.576,00 |
| 08.05.2025 | 115,20 | 115,80 | 114,70 | 115,70 | 0,61% | 73.701,00 |
| 07.05.2025 | 116,00 | 116,20 | 113,20 | 115,00 | -1,88% | 99.153,00 |
| 06.05.2025 | 118,20 | 118,40 | 116,80 | 117,20 | -0,85% | 70.638,00 |
| 05.05.2025 | 118,40 | 119,20 | 117,00 | 118,20 | -0,34% | 60.409,00 |
| 02.05.2025 | 119,00 | 119,00 | 117,70 | 118,60 | -0,08% | 91.718,00 |
| 30.04.2025 | 116,50 | 118,70 | 116,50 | 118,70 | 2,06% | 117.518,00 |
| 29.04.2025 | 116,00 | 116,50 | 115,30 | 116,30 | 0,35% | 81.326,00 |
| 28.04.2025 | 115,70 | 116,10 | 113,80 | 115,90 | 0,35% | 102.246,00 |
| 25.04.2025 | 114,30 | 116,00 | 113,90 | 115,50 | 1,14% | 79.990,00 |
| 24.04.2025 | 113,10 | 114,20 | 113,10 | 114,20 | 0,62% | 90.419,00 |
| 23.04.2025 | 113,10 | 114,00 | 112,20 | 113,50 | 0,44% | 170.170,00 |
| 22.04.2025 | 113,90 | 114,30 | 112,10 | 113,00 | -0,62% | 86.072,00 |
| 17.04.2025 | 115,60 | 117,00 | 109,40 | 113,70 | -3,89% | 237.160,00 |
| 16.04.2025 | 118,90 | 118,90 | 117,10 | 118,30 | -0,42% | 93.044,00 |
| 15.04.2025 | 116,40 | 118,80 | 115,70 | 118,80 | 3,39% | 78.769,00 |
| 14.04.2025 | 115,40 | 115,50 | 113,60 | 114,90 | 0,97% | 107.843,00 |
| 11.04.2025 | 110,80 | 114,60 | 110,70 | 113,80 | 3,74% | 149.284,00 |
| 10.04.2025 | 114,80 | 115,20 | 109,60 | 109,70 | -1,26% | 227.637,00 |
| 09.04.2025 | 112,00 | 114,00 | 111,10 | 111,10 | -3,22% | 211.017,00 |
| 08.04.2025 | 111,30 | 116,20 | 111,10 | 114,80 | 4,27% | 175.988,00 |
| 07.04.2025 | 108,30 | 115,90 | 103,00 | 110,10 | -4,01% | 268.032,00 |
| 04.04.2025 | 118,40 | 119,30 | 114,20 | 114,70 | -3,53% | 191.055,00 |
| 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 |