90,175€
-1,18%
Echtzeit-Aktienkurs BioMerieux
Bid:
Ask:
Aktienkurse zur BioMerieux Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2026 | 90,18 | 90,75 | 89,75 | 90,05 | -1,32% | - |
| 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% | 208.401,00 |
| 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% | 112.048,00 |
| 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 |
| 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% | 87.376,00 |
| 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% | 105.035,00 |
| 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% | 81.899,00 |
| 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 |