92,275€
-0,51%
Echtzeit-Aktienkurs BioMerieux
Bid:
Ask:
Aktienkurse zur BioMerieux Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 92,80 | 92,95 | 91,85 | 92,20 | -0,59% | 79.295,00 |
| 13.02.2026 | 92,30 | 93,40 | 92,25 | 92,75 | -0,05% | 178.070,00 |
| 12.02.2026 | 93,20 | 93,75 | 92,40 | 92,80 | -0,16% | 156.763,00 |
| 11.02.2026 | 94,35 | 94,35 | 92,80 | 92,95 | -1,48% | 115.141,00 |
| 10.02.2026 | 93,40 | 94,80 | 93,20 | 94,35 | 1,07% | 127.160,00 |
| 09.02.2026 | 94,80 | 94,85 | 93,00 | 93,35 | -1,53% | 163.585,00 |
| 06.02.2026 | 97,00 | 97,30 | 94,70 | 94,80 | -2,77% | 229.681,00 |
| 05.02.2026 | 97,20 | 97,85 | 96,10 | 97,50 | 0,52% | 123.848,00 |
| 04.02.2026 | 97,00 | 97,35 | 96,00 | 97,00 | -0,36% | 147.465,00 |
| 03.02.2026 | 97,00 | 97,35 | 96,00 | 97,35 | 0,46% | 179.991,00 |
| 02.02.2026 | 97,70 | 97,80 | 96,05 | 96,90 | -0,92% | 239.832,00 |
| 30.01.2026 | 98,00 | 98,65 | 97,55 | 97,80 | 0,05% | 169.230,00 |
| 29.01.2026 | 99,60 | 99,80 | 97,75 | 97,75 | -0,91% | 122.185,00 |
| 28.01.2026 | 100,40 | 100,50 | 97,98 | 98,65 | -3,28% | - |
| 27.01.2026 | 103,40 | 103,40 | 101,80 | 102,00 | -1,16% | 146.476,00 |
| 26.01.2026 | 103,60 | 103,60 | 102,30 | 103,20 | -0,48% | 51.759,00 |
| 23.01.2026 | 104,60 | 104,60 | 102,50 | 103,70 | -0,86% | 123.611,00 |
| 22.01.2026 | 105,20 | 106,00 | 103,80 | 104,60 | 0,19% | 130.800,00 |
| 21.01.2026 | 103,30 | 105,00 | 103,20 | 104,40 | 0,77% | 142.085,00 |
| 20.01.2026 | 103,70 | 104,20 | 102,50 | 103,60 | -0,77% | 198.778,00 |
| 19.01.2026 | 103,40 | 104,40 | 102,30 | 104,40 | -0,19% | 105.110,00 |
| 16.01.2026 | 106,20 | 106,40 | 103,40 | 104,60 | -1,51% | 217.299,00 |
| 15.01.2026 | 108,30 | 108,30 | 106,20 | 106,20 | -1,76% | 142.943,00 |
| 14.01.2026 | 108,10 | 108,70 | 107,00 | 108,10 | 0,09% | 143.676,00 |
| 13.01.2026 | 109,30 | 109,40 | 106,00 | 108,00 | -1,28% | 143.509,00 |
| 12.01.2026 | 111,40 | 111,70 | 108,40 | 109,40 | -3,10% | 216.655,00 |
| 09.01.2026 | 113,10 | 114,80 | 112,60 | 112,90 | -0,70% | 159.576,00 |
| 08.01.2026 | 113,90 | 114,60 | 113,10 | 113,70 | 0,18% | 71.163,00 |
| 07.01.2026 | 114,60 | 114,90 | 112,60 | 113,50 | -1,13% | 203.486,00 |
| 06.01.2026 | 112,80 | 116,10 | 112,80 | 114,80 | 2,32% | 145.144,00 |
| 05.01.2026 | 109,40 | 113,00 | 109,00 | 112,20 | 2,47% | 125.561,00 |
| 02.01.2026 | 110,30 | 110,40 | 109,20 | 109,50 | -0,73% | 52.713,00 |
| 31.12.2025 | 110,00 | 110,50 | 109,80 | 110,30 | 0,18% | 20.969,00 |
| 30.12.2025 | 109,70 | 110,20 | 109,20 | 110,10 | 0,36% | 42.057,00 |
| 29.12.2025 | 110,10 | 110,50 | 109,60 | 109,70 | -0,27% | 48.602,00 |
| 24.12.2025 | 109,70 | 110,10 | 109,70 | 110,00 | 0,36% | 8.720,00 |
| 23.12.2025 | 110,80 | 110,80 | 109,60 | 109,60 | -1,17% | 53.716,00 |
| 22.12.2025 | 108,80 | 110,90 | 107,90 | 110,90 | 1,84% | 88.075,00 |
| 19.12.2025 | 108,30 | 109,60 | 108,00 | 108,90 | 0,37% | 186.900,00 |
| 18.12.2025 | 108,20 | 108,80 | 107,70 | 108,50 | 0,00% | 105.191,00 |
| 17.12.2025 | 107,00 | 108,50 | 106,60 | 108,50 | 1,21% | 110.673,00 |
| 16.12.2025 | 107,20 | 108,20 | 107,10 | 107,20 | 0,09% | 80.773,00 |
| 15.12.2025 | 106,90 | 108,00 | 106,60 | 107,10 | 0,00% | 70.903,00 |
| 12.12.2025 | 105,90 | 107,60 | 105,80 | 107,10 | 0,56% | 83.674,00 |
| 11.12.2025 | 104,90 | 107,60 | 104,90 | 106,50 | 1,91% | 105.902,00 |
| 10.12.2025 | 104,30 | 105,40 | 104,30 | 104,50 | 0,10% | 98.320,00 |
| 09.12.2025 | 104,30 | 105,10 | 103,80 | 104,40 | 0,10% | 94.543,00 |
| 08.12.2025 | 104,20 | 104,70 | 103,60 | 104,30 | -0,48% | 111.150,00 |
| 05.12.2025 | 104,80 | 106,00 | 103,70 | 104,80 | 0,58% | 181.034,00 |
| 04.12.2025 | 106,50 | 106,50 | 104,10 | 104,20 | -1,98% | 150.407,00 |
| 03.12.2025 | 107,70 | 108,50 | 105,90 | 106,30 | -1,30% | 124.035,00 |
| 02.12.2025 | 108,20 | 108,80 | 107,40 | 107,70 | -0,74% | 86.616,00 |
| 01.12.2025 | 107,60 | 109,00 | 107,40 | 108,50 | 0,56% | 81.900,00 |
| 28.11.2025 | 109,20 | 109,20 | 107,70 | 107,90 | -1,28% | 106.737,00 |
| 27.11.2025 | 109,80 | 110,00 | 108,90 | 109,30 | -0,64% | 59.755,00 |
| 26.11.2025 | 109,90 | 110,30 | 109,00 | 110,00 | 0,36% | 153.473,00 |
| 25.11.2025 | 108,70 | 110,20 | 108,20 | 109,60 | 0,83% | 95.953,00 |
| 24.11.2025 | 108,20 | 109,50 | 108,00 | 108,70 | 0,93% | 164.601,00 |
| 21.11.2025 | 105,50 | 107,70 | 105,10 | 107,70 | 1,89% | 116.829,00 |
| 20.11.2025 | 106,20 | 106,40 | 105,50 | 105,70 | -0,19% | 105.255,00 |
| 19.11.2025 | 106,00 | 107,00 | 105,40 | 105,90 | -0,19% | 86.806,00 |
| 18.11.2025 | 105,90 | 106,50 | 105,50 | 106,10 | -0,28% | 96.426,00 |
| 17.11.2025 | 107,40 | 107,70 | 106,40 | 106,40 | -1,12% | 57.840,00 |
| 14.11.2025 | 108,00 | 108,10 | 106,80 | 107,60 | -0,65% | 101.424,00 |
| 13.11.2025 | 108,40 | 109,40 | 108,00 | 108,30 | -0,18% | 95.326,00 |
| 12.11.2025 | 108,70 | 109,20 | 108,10 | 108,50 | 0,18% | 117.258,00 |
| 11.11.2025 | 106,80 | 108,70 | 106,80 | 108,30 | 1,69% | 60.312,00 |
| 10.11.2025 | 106,90 | 108,60 | 106,50 | 106,50 | -0,09% | 143.037,00 |
| 07.11.2025 | 106,00 | 107,20 | 106,00 | 106,60 | 1,14% | 107.910,00 |
| 06.11.2025 | 108,40 | 108,60 | 105,40 | 105,40 | -2,77% | 179.725,00 |
| 05.11.2025 | 108,40 | 110,20 | 108,00 | 108,40 | -0,82% | 147.540,00 |
| 04.11.2025 | 108,00 | 109,50 | 106,40 | 109,30 | -1,44% | 253.229,00 |
| 03.11.2025 | 111,10 | 112,90 | 110,90 | 110,90 | -0,63% | 90.058,00 |
| 31.10.2025 | 110,80 | 112,00 | 110,80 | 111,60 | 0,81% | 62.377,00 |
| 30.10.2025 | 111,90 | 112,20 | 110,60 | 110,70 | -1,16% | 99.284,00 |
| 29.10.2025 | 113,30 | 113,70 | 112,00 | 112,00 | -1,23% | 111.797,00 |
| 28.10.2025 | 113,20 | 114,60 | 113,20 | 113,40 | 0,35% | 91.916,00 |
| 27.10.2025 | 113,10 | 113,10 | 112,20 | 113,00 | -0,26% | 59.308,00 |
| 24.10.2025 | 113,60 | 113,80 | 112,20 | 113,30 | -0,35% | 72.718,00 |
| 23.10.2025 | 113,50 | 114,00 | 112,30 | 113,70 | 0,00% | 95.896,00 |
| 22.10.2025 | 110,30 | 113,70 | 110,00 | 113,70 | 3,27% | 150.668,00 |
| 21.10.2025 | 111,40 | 111,40 | 109,10 | 110,10 | -0,99% | 92.964,00 |
| 20.10.2025 | 110,20 | 111,20 | 109,00 | 111,20 | 0,82% | 90.515,00 |
| 17.10.2025 | 109,70 | 110,40 | 109,50 | 110,30 | 0,09% | 96.557,00 |
| 16.10.2025 | 108,70 | 110,60 | 108,70 | 110,20 | 1,29% | 71.771,00 |
| 15.10.2025 | 109,20 | 109,30 | 107,90 | 108,80 | 0,28% | 159.731,00 |
| 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 |