71,500€
-1,85%
Echtzeit-Aktienkurs BioMerieux
Bid:
Ask:
Aktienkurse zur BioMerieux Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.06.2026 | 71,83 | 72,18 | 71,60 | 71,60 | -1,72% | - |
| 05.06.2026 | 73,55 | 74,00 | 72,65 | 72,85 | -0,75% | 145.799,00 |
| 04.06.2026 | 70,95 | 73,45 | 70,75 | 73,40 | 3,67% | 157.293,00 |
| 03.06.2026 | 70,25 | 71,25 | 70,15 | 70,80 | 1,00% | 141.467,00 |
| 02.06.2026 | 71,35 | 72,25 | 69,95 | 70,10 | -1,96% | 155.896,00 |
| 01.06.2026 | 72,35 | 73,25 | 71,50 | 71,50 | -3,83% | 201.341,00 |
| 29.05.2026 | 73,40 | 74,85 | 73,40 | 74,35 | 1,50% | 408.174,00 |
| 28.05.2026 | 72,45 | 73,40 | 72,10 | 73,25 | 0,34% | 137.802,00 |
| 27.05.2026 | 71,80 | 73,65 | 71,80 | 73,00 | 1,53% | 135.298,00 |
| 26.05.2026 | 73,45 | 73,70 | 71,90 | 71,90 | -2,90% | 114.592,00 |
| 25.05.2026 | 73,95 | 74,30 | 73,85 | 74,05 | 1,02% | 53.209,00 |
| 22.05.2026 | 73,75 | 74,30 | 73,30 | 73,30 | -0,61% | 126.406,00 |
| 21.05.2026 | 73,40 | 73,75 | 72,85 | 73,75 | 1,51% | 149.491,00 |
| 20.05.2026 | 71,60 | 73,20 | 71,40 | 72,65 | 0,62% | 111.114,00 |
| 19.05.2026 | 72,40 | 73,10 | 72,00 | 72,20 | 0,35% | 104.196,00 |
| 18.05.2026 | 70,90 | 72,25 | 70,15 | 71,95 | 0,42% | 157.260,00 |
| 15.05.2026 | 72,45 | 72,95 | 71,35 | 71,65 | -1,10% | 228.243,00 |
| 14.05.2026 | 74,60 | 74,80 | 72,45 | 72,45 | -2,95% | 153.275,00 |
| 13.05.2026 | 73,35 | 74,65 | 73,35 | 74,65 | 1,15% | 276.822,00 |
| 12.05.2026 | 71,10 | 74,00 | 70,70 | 73,80 | 2,71% | 143.644,00 |
| 11.05.2026 | 71,30 | 72,60 | 71,30 | 71,85 | 1,05% | 217.780,00 |
| 08.05.2026 | 71,10 | 71,70 | 70,85 | 71,10 | -0,63% | 400.183,00 |
| 07.05.2026 | 71,35 | 72,20 | 70,90 | 71,55 | 0,70% | 336.131,00 |
| 06.05.2026 | 70,50 | 71,90 | 69,85 | 71,05 | 1,50% | 235.035,00 |
| 05.05.2026 | 70,75 | 71,00 | 69,50 | 70,00 | -1,06% | 188.086,00 |
| 04.05.2026 | 72,00 | 72,30 | 70,75 | 70,75 | -1,32% | 499.889,00 |
| 30.04.2026 | 68,05 | 71,70 | 68,05 | 71,70 | 5,05% | 448.777,00 |
| 29.04.2026 | 69,70 | 69,80 | 68,25 | 68,25 | -2,22% | 325.649,00 |
| 28.04.2026 | 71,30 | 71,55 | 69,80 | 69,80 | -2,10% | 282.790,00 |
| 27.04.2026 | 71,20 | 72,90 | 71,20 | 71,30 | 0,49% | 352.429,00 |
| 24.04.2026 | 71,95 | 73,00 | 70,25 | 70,95 | -3,14% | 367.803,00 |
| 23.04.2026 | 75,15 | 79,40 | 72,70 | 73,25 | -17,46% | 592.062,00 |
| 22.04.2026 | 90,40 | 90,55 | 88,20 | 88,75 | -2,04% | 155.295,00 |
| 21.04.2026 | 90,15 | 91,05 | 89,80 | 90,60 | 0,50% | 118.026,00 |
| 20.04.2026 | 90,65 | 90,65 | 89,75 | 90,15 | -1,21% | 92.213,00 |
| 17.04.2026 | 91,00 | 91,85 | 90,80 | 91,25 | 0,16% | 179.076,00 |
| 16.04.2026 | 91,60 | 92,45 | 90,45 | 91,10 | -1,19% | 140.968,00 |
| 15.04.2026 | 92,40 | 92,70 | 91,80 | 92,20 | 0,49% | 128.384,00 |
| 14.04.2026 | 89,90 | 91,75 | 89,85 | 91,75 | 1,94% | 125.143,00 |
| 13.04.2026 | 89,40 | 90,05 | 88,00 | 90,00 | -0,22% | 119.884,00 |
| 10.04.2026 | 89,35 | 90,90 | 89,35 | 90,20 | 0,73% | 141.543,00 |
| 09.04.2026 | 92,40 | 92,70 | 89,40 | 89,55 | -3,35% | 118.443,00 |
| 08.04.2026 | 94,25 | 94,65 | 92,50 | 92,65 | 1,26% | 119.921,00 |
| 07.04.2026 | 93,75 | 94,40 | 91,15 | 91,50 | -2,30% | 111.858,00 |
| 02.04.2026 | 92,60 | 93,65 | 91,85 | 93,65 | 1,02% | 114.904,00 |
| 01.04.2026 | 92,75 | 93,10 | 91,85 | 92,70 | 0,98% | 117.013,00 |
| 31.03.2026 | 91,35 | 92,55 | 91,10 | 91,80 | 0,38% | 122.915,00 |
| 30.03.2026 | 89,50 | 91,45 | 89,05 | 91,45 | 2,29% | 175.589,00 |
| 27.03.2026 | 90,05 | 90,65 | 89,40 | 89,40 | -0,28% | 125.082,00 |
| 26.03.2026 | 91,10 | 91,40 | 89,65 | 89,65 | -1,59% | 156.979,00 |
| 25.03.2026 | 90,25 | 91,65 | 90,25 | 91,10 | 1,05% | 106.068,00 |
| 24.03.2026 | 89,10 | 90,60 | 89,00 | 90,15 | 1,18% | 86.063,00 |
| 23.03.2026 | 89,60 | 90,85 | 87,60 | 89,10 | -1,76% | 130.763,00 |
| 20.03.2026 | 92,55 | 93,00 | 90,70 | 90,70 | -2,05% | 208.400,00 |
| 19.03.2026 | 92,50 | 92,60 | 91,35 | 92,60 | -0,05% | 142.512,00 |
| 18.03.2026 | 94,20 | 94,60 | 92,25 | 92,65 | -1,75% | 123.960,00 |
| 17.03.2026 | 94,55 | 95,35 | 94,20 | 94,30 | -0,42% | 66.927,00 |
| 16.03.2026 | 95,15 | 95,30 | 93,90 | 94,70 | -0,37% | 110.319,00 |
| 13.03.2026 | 94,45 | 95,45 | 94,10 | 95,05 | 0,74% | 119.537,00 |
| 12.03.2026 | 94,00 | 95,00 | 93,55 | 94,35 | 0,37% | 108.593,00 |
| 11.03.2026 | 95,05 | 95,25 | 93,85 | 94,00 | -1,10% | 95.687,00 |
| 10.03.2026 | 96,45 | 96,90 | 94,85 | 95,05 | -0,37% | 153.557,00 |
| 09.03.2026 | 94,50 | 95,95 | 93,50 | 95,40 | 0,00% | 140.702,00 |
| 06.03.2026 | 95,30 | 95,90 | 94,80 | 95,40 | 0,16% | 83.131,00 |
| 05.03.2026 | 98,15 | 98,30 | 94,35 | 95,25 | -2,91% | 93.720,00 |
| 04.03.2026 | 99,60 | 100,70 | 98,10 | 98,10 | -0,71% | 133.041,00 |
| 03.03.2026 | 100,90 | 100,90 | 97,60 | 98,80 | -2,18% | 165.271,00 |
| 02.03.2026 | 98,25 | 101,50 | 97,30 | 101,00 | 1,00% | 243.844,00 |
| 27.02.2026 | 97,00 | 102,10 | 96,60 | 100,00 | 3,73% | 253.909,00 |
| 26.02.2026 | 96,00 | 96,50 | 95,40 | 96,40 | 0,78% | 128.927,00 |
| 25.02.2026 | 95,50 | 95,95 | 95,00 | 95,65 | 0,16% | 87.246,00 |
| 24.02.2026 | 94,50 | 96,45 | 93,90 | 95,50 | 0,84% | 145.661,00 |
| 23.02.2026 | 95,00 | 95,20 | 93,05 | 94,70 | -0,58% | 167.762,00 |
| 20.02.2026 | 94,60 | 95,25 | 94,00 | 95,25 | 1,01% | 109.727,00 |
| 19.02.2026 | 94,50 | 94,60 | 94,00 | 94,30 | 0,11% | 99.091,00 |
| 18.02.2026 | 92,50 | 94,25 | 92,25 | 94,20 | 1,84% | 127.727,00 |
| 17.02.2026 | 92,50 | 93,10 | 92,15 | 92,50 | 0,33% | 135.885,00 |
| 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 | -1,56% | 122.185,00 |
| 28.01.2026 | 100,60 | 100,60 | 97,95 | 99,30 | -2,65% | 158.383,00 |
| 27.01.2026 | 103,40 | 103,40 | 101,80 | 102,00 | -1,16% | 146.476,00 |
| 26.01.2026 | 103,60 | 103,70 | 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 |