88,300€
2,38%
Echtzeit-Aktienkurs BIOMERIEUX (P.S.) O.N.
Bid:
Ask:
Aktienkurse zur BIOMERIEUX (P.S.) O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 86,45 | 88,25 | 86,45 | 88,25 | 2,32% | 162.909,00 |
| 21.10.2026 | 87,60 | 88,45 | 84,70 | 86,25 | -1,09% | 276.331,00 |
| 20.10.2026 | 87,25 | 87,85 | 86,60 | 87,20 | 0,40% | 176.159,00 |
| 19.10.2026 | 87,00 | 87,90 | 86,60 | 86,85 | -0,46% | 161.152,00 |
| 16.10.2026 | 87,30 | 87,95 | 86,70 | 87,25 | -0,40% | 262.564,00 |
| 15.10.2026 | 86,10 | 87,60 | 85,75 | 87,60 | 2,28% | 262.468,00 |
| 14.10.2026 | 85,80 | 86,25 | 85,45 | 85,65 | 0,29% | 278.123,00 |
| 13.10.2026 | 85,10 | 85,75 | 84,25 | 85,40 | 1,36% | 190.655,00 |
| 12.10.2026 | 83,45 | 84,25 | 83,25 | 84,25 | 1,26% | 167.487,00 |
| 09.10.2026 | 82,00 | 83,40 | 82,00 | 83,20 | 3,48% | 201.378,00 |
| 08.10.2026 | 80,20 | 81,40 | 79,55 | 80,40 | -0,43% | 208.639,00 |
| 07.10.2026 | 80,10 | 81,63 | 80,10 | 80,75 | 0,81% | 131.637,00 |
| 06.10.2026 | 78,95 | 82,20 | 78,95 | 80,10 | 2,50% | 267.133,00 |
| 05.10.2026 | 76,45 | 78,95 | 76,45 | 78,15 | 1,82% | 141.502,00 |
| 02.10.2026 | 76,40 | 76,90 | 75,35 | 76,75 | -0,58% | 136.486,00 |
| 01.10.2026 | 77,55 | 78,50 | 77,00 | 77,20 | -0,71% | 220.101,00 |
| 30.09.2026 | 78,55 | 79,35 | 77,75 | 77,75 | -1,27% | 158.169,00 |
| 29.09.2026 | 79,55 | 80,15 | 78,35 | 78,75 | -1,19% | 138.259,00 |
| 28.09.2026 | 78,30 | 80,50 | 78,30 | 79,70 | 2,57% | 210.079,00 |
| 25.09.2026 | 77,05 | 77,80 | 76,55 | 77,70 | 0,71% | 163.036,00 |
| 24.09.2026 | 74,70 | 77,90 | 74,70 | 77,15 | 3,00% | 189.031,00 |
| 23.09.2026 | 74,10 | 74,95 | 73,73 | 74,90 | 2,25% | 136.909,00 |
| 22.09.2026 | 72,55 | 73,25 | 71,40 | 73,25 | 1,31% | 162.240,00 |
| 21.09.2026 | 72,00 | 72,90 | 71,80 | 72,30 | 0,98% | 89.194,00 |
| 18.09.2026 | 71,55 | 73,00 | 71,35 | 71,60 | -0,69% | 338.096,00 |
| 17.09.2026 | 72,85 | 73,05 | 71,85 | 72,10 | -0,48% | 124.794,00 |
| 16.09.2026 | 72,40 | 72,65 | 71,75 | 72,45 | -0,48% | 105.053,00 |
| 15.09.2026 | 71,40 | 72,80 | 71,25 | 72,80 | 1,75% | 107.601,00 |
| 14.09.2026 | 71,10 | 72,65 | 71,10 | 71,55 | 1,63% | 87.618,00 |
| 11.09.2026 | 71,40 | 71,60 | 70,30 | 70,40 | -1,68% | 114.828,00 |
| 10.09.2026 | 71,90 | 72,95 | 71,55 | 71,60 | -0,14% | 101.627,00 |
| 09.09.2026 | 71,65 | 72,60 | 71,30 | 71,70 | -0,49% | 127.233,00 |
| 08.09.2026 | 72,35 | 72,50 | 71,65 | 72,05 | -0,69% | 107.240,00 |
| 07.09.2026 | 74,15 | 74,15 | 72,25 | 72,55 | -2,29% | 103.299,00 |
| 04.09.2026 | 76,00 | 76,30 | 74,10 | 74,25 | -2,24% | 183.032,00 |
| 03.09.2026 | 75,55 | 77,90 | 74,90 | 75,95 | 0,46% | 173.721,00 |
| 02.09.2026 | 75,65 | 76,25 | 74,70 | 75,60 | -0,26% | 181.455,00 |
| 01.09.2026 | 75,10 | 76,70 | 74,80 | 75,80 | 1,00% | 248.593,00 |
| 31.08.2026 | 75,20 | 75,20 | 74,50 | 75,05 | -0,27% | 286.298,00 |
| 28.08.2026 | 75,60 | 75,75 | 74,80 | 75,25 | -0,33% | 216.657,00 |
| 27.08.2026 | 74,25 | 75,50 | 73,55 | 75,50 | 1,62% | 222.863,00 |
| 26.08.2026 | 75,55 | 75,85 | 74,30 | 74,30 | -1,59% | 166.317,00 |
| 25.08.2026 | 74,40 | 75,75 | 74,30 | 75,50 | 1,55% | 197.653,00 |
| 24.08.2026 | 74,60 | 75,50 | 74,35 | 74,35 | -0,20% | 127.913,00 |
| 21.08.2026 | 74,10 | 74,60 | 73,48 | 74,50 | -0,13% | 119.894,00 |
| 20.08.2026 | 73,20 | 74,60 | 73,00 | 74,60 | 2,05% | 133.865,00 |
| 19.08.2026 | 72,50 | 73,50 | 72,00 | 73,10 | 0,27% | 100.734,00 |
| 18.08.2026 | 72,65 | 73,10 | 72,30 | 72,90 | 0,41% | 155.315,00 |
| 17.08.2026 | 73,00 | 73,00 | 72,05 | 72,60 | -0,68% | 67.463,00 |
| 14.08.2026 | 73,50 | 73,95 | 72,75 | 73,10 | 0,14% | 111.971,00 |
| 13.08.2026 | 73,15 | 73,35 | 72,25 | 73,00 | -0,07% | 134.015,00 |
| 12.08.2026 | 73,75 | 73,75 | 72,60 | 73,05 | -1,02% | 183.300,00 |
| 11.08.2026 | 73,20 | 74,05 | 72,80 | 73,80 | 0,68% | 138.356,00 |
| 10.08.2026 | 73,15 | 73,30 | 72,30 | 73,30 | 0,62% | 100.757,00 |
| 07.08.2026 | 72,60 | 73,65 | 72,50 | 72,85 | 0,48% | 121.242,00 |
| 06.08.2026 | 72,05 | 72,90 | 71,75 | 72,50 | 0,83% | 96.021,00 |
| 05.08.2026 | 72,50 | 72,50 | 71,25 | 71,90 | -0,96% | 111.021,00 |
| 04.08.2026 | 71,75 | 73,35 | 71,35 | 72,60 | 0,48% | 150.345,00 |
| 03.08.2026 | 69,40 | 72,35 | 69,40 | 72,25 | 4,56% | 193.757,00 |
| 31.07.2026 | 71,75 | 71,85 | 69,10 | 69,10 | -3,83% | 224.352,00 |
| 30.07.2026 | 72,60 | 73,10 | 71,65 | 71,85 | -1,37% | 173.061,00 |
| 29.07.2026 | 74,10 | 74,28 | 72,15 | 72,85 | -2,80% | 254.240,00 |
| 28.07.2026 | 66,95 | 76,00 | 66,30 | 74,95 | 6,01% | 415.202,00 |
| 27.07.2026 | 70,45 | 71,45 | 70,20 | 70,70 | 1,14% | 97.147,00 |
| 24.07.2026 | 68,90 | 69,90 | 68,35 | 69,90 | 1,30% | 141.960,00 |
| 23.07.2026 | 69,80 | 69,80 | 68,35 | 69,00 | -1,22% | 145.320,00 |
| 22.07.2026 | 70,45 | 71,30 | 69,85 | 69,85 | -0,78% | 147.949,00 |
| 21.07.2026 | 72,15 | 72,15 | 69,40 | 70,40 | -2,49% | 170.835,00 |
| 20.07.2026 | 72,95 | 73,00 | 71,90 | 72,20 | -1,10% | 226.244,00 |
| 17.07.2026 | 73,15 | 73,95 | 72,85 | 73,00 | 0,41% | 166.709,00 |
| 16.07.2026 | 71,40 | 72,75 | 71,00 | 72,70 | 1,18% | 168.846,00 |
| 15.07.2026 | 70,35 | 71,90 | 69,95 | 71,85 | 2,35% | 145.193,00 |
| 14.07.2026 | 69,80 | 70,30 | 69,10 | 70,20 | -0,92% | 73.600,00 |
| 13.07.2026 | 70,45 | 70,85 | 69,55 | 70,85 | 1,50% | 140.725,00 |
| 10.07.2026 | 71,10 | 71,80 | 69,80 | 69,80 | -2,58% | 293.066,00 |
| 09.07.2026 | 68,95 | 71,95 | 68,35 | 71,65 | 3,62% | 230.702,00 |
| 08.07.2026 | 69,70 | 69,85 | 68,25 | 69,15 | -1,98% | 185.747,00 |
| 07.07.2026 | 70,15 | 71,20 | 69,95 | 70,55 | 1,44% | 149.479,00 |
| 06.07.2026 | 69,90 | 70,65 | 68,65 | 69,55 | -0,22% | 135.150,00 |
| 03.07.2026 | 70,70 | 70,70 | 69,05 | 69,70 | -1,27% | 168.739,00 |
| 02.07.2026 | 70,25 | 71,20 | 69,90 | 70,60 | 0,71% | 222.760,00 |
| 01.07.2026 | 68,80 | 70,60 | 68,50 | 70,10 | 2,04% | 183.158,00 |
| 30.06.2026 | 69,60 | 69,60 | 68,20 | 68,70 | -1,65% | 235.028,00 |
| 29.06.2026 | 71,15 | 71,15 | 69,45 | 69,85 | -1,96% | 148.155,00 |
| 26.06.2026 | 70,10 | 71,25 | 70,05 | 71,25 | 1,64% | 128.404,00 |
| 25.06.2026 | 68,10 | 70,45 | 67,80 | 70,10 | 2,86% | 263.695,00 |
| 24.06.2026 | 66,60 | 68,30 | 66,15 | 68,15 | 2,33% | 163.403,00 |
| 23.06.2026 | 65,90 | 67,65 | 65,60 | 66,60 | -1,04% | 192.671,00 |
| 22.06.2026 | 68,70 | 68,80 | 66,85 | 67,30 | -2,46% | 240.307,00 |
| 19.06.2026 | 67,70 | 69,00 | 67,40 | 69,00 | 2,15% | 678.274,00 |
| 18.06.2026 | 67,80 | 67,80 | 66,25 | 67,55 | -0,30% | 227.249,00 |
| 17.06.2026 | 67,90 | 68,50 | 67,45 | 67,75 | -0,51% | 216.339,00 |
| 16.06.2026 | 67,60 | 68,35 | 67,60 | 68,10 | 0,96% | 129.023,00 |
| 15.06.2026 | 68,45 | 69,20 | 67,40 | 67,45 | -0,44% | 166.992,00 |
| 12.06.2026 | 69,40 | 70,00 | 67,75 | 67,75 | -1,74% | 215.750,00 |
| 11.06.2026 | 69,90 | 69,95 | 68,60 | 68,95 | -1,71% | 128.822,00 |
| 10.06.2026 | 71,40 | 71,75 | 69,95 | 70,15 | -1,61% | 150.498,00 |
| 09.06.2026 | 70,85 | 71,55 | 70,45 | 71,30 | -1,45% | 151.126,00 |
| 08.06.2026 | 72,30 | 72,55 | 71,35 | 72,35 | -0,69% | 133.695,00 |
| 05.06.2026 | 73,55 | 74,00 | 72,65 | 72,85 | -0,75% | 145.799,00 |