73,300€
0,62%
Echtzeit-Aktienkurs BioMerieux
Bid:
Ask:
Aktienkurse zur BioMerieux Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.08.2026 | 73,00 | 73,10 | 72,25 | 72,90 | 0,07% | - |
| 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 |
| 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 |