110,000€
0,73%
Echtzeit-Aktienkurs BioMerieux
Bid:
Ask:
Aktienkurse zur BioMerieux Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 108,65 | 109,30 | 108,60 | 109,20 | 0,00% | - |
| 15.10.2025 | 109,20 | 109,20 | 109,20 | 109,20 | 0,37% | 1,00 |
| 14.10.2025 | 108,20 | 108,80 | 107,70 | 108,80 | -1,00% | 24,00 |
| 13.10.2025 | 115,10 | 115,10 | 109,50 | 109,90 | -5,01% | 21,00 |
| 10.10.2025 | 115,70 | 115,70 | 115,70 | 115,70 | 2,21% | 2,00 |
| 09.10.2025 | 112,80 | 113,20 | 112,80 | 113,20 | -0,18% | 1.002,00 |
| 08.10.2025 | 113,30 | 113,40 | 113,00 | 113,40 | -0,70% | 59,00 |
| 07.10.2025 | 114,20 | 114,20 | 114,20 | 114,20 | -1,21% | 1,00 |
| 06.10.2025 | 116,30 | 117,00 | 115,60 | 115,60 | -0,52% | 15,00 |
| 03.10.2025 | 115,90 | 116,30 | 115,90 | 116,20 | -0,43% | 20,00 |
| 02.10.2025 | 116,15 | 116,70 | 115,20 | 116,70 | 0,52% | - |
| 01.10.2025 | 115,40 | 116,10 | 115,20 | 116,10 | 2,47% | 73,00 |
| 30.09.2025 | 112,70 | 113,30 | 112,70 | 113,30 | 0,53% | 83,00 |
| 29.09.2025 | 113,00 | 113,00 | 112,70 | 112,70 | 0,18% | 2,00 |
| 26.09.2025 | 112,10 | 112,50 | 112,10 | 112,50 | 0,72% | 54,00 |
| 25.09.2025 | 112,30 | 112,30 | 111,70 | 111,70 | -1,67% | 87,00 |
| 24.09.2025 | 113,60 | 113,60 | 113,60 | 113,60 | -0,87% | 50,00 |
| 23.09.2025 | 114,70 | 114,70 | 114,60 | 114,60 | 0,70% | 2,00 |
| 22.09.2025 | 113,90 | 114,60 | 113,60 | 113,80 | -0,04% | 16,00 |
| 19.09.2025 | 113,85 | 114,50 | 113,00 | 113,85 | -0,31% | - |
| 18.09.2025 | 114,10 | 114,60 | 114,10 | 114,20 | 0,97% | 15,00 |
| 17.09.2025 | 113,70 | 113,70 | 113,10 | 113,10 | -0,09% | 29,00 |
| 16.09.2025 | 114,00 | 114,50 | 112,90 | 113,20 | -1,39% | 29,00 |
| 15.09.2025 | 115,40 | 115,40 | 114,80 | 114,80 | -0,78% | 103,00 |
| 10.09.2025 | 114,50 | 116,80 | 114,50 | 115,70 | 1,67% | 19,00 |
| 09.09.2025 | 113,70 | 114,00 | 113,25 | 113,80 | -2,82% | 6,00 |
| 08.09.2025 | 118,70 | 119,10 | 117,00 | 117,10 | -1,10% | - |
| 05.09.2025 | 116,60 | 118,50 | 116,60 | 118,40 | 3,41% | 39,00 |
| 04.09.2025 | 117,80 | 117,80 | 114,50 | 114,50 | -2,72% | 323,00 |
| 03.09.2025 | 117,50 | 117,70 | 117,30 | 117,70 | 1,29% | 5,00 |
| 02.09.2025 | 117,60 | 117,60 | 116,20 | 116,20 | -1,69% | 5,00 |
| 01.09.2025 | 118,90 | 118,90 | 118,20 | 118,20 | -1,01% | 229,00 |
| 29.08.2025 | 117,80 | 119,40 | 117,80 | 119,40 | 1,27% | 9,00 |
| 28.08.2025 | 119,70 | 119,70 | 117,90 | 117,90 | -1,42% | 15,00 |
| 27.08.2025 | 118,90 | 119,60 | 118,70 | 119,60 | -0,17% | 105,00 |
| 26.08.2025 | 125,20 | 125,20 | 118,80 | 119,80 | -5,59% | 142,00 |
| 25.08.2025 | 127,30 | 127,30 | 126,80 | 126,90 | -0,24% | 31,00 |
| 22.08.2025 | 127,40 | 127,50 | 126,50 | 127,20 | 0,32% | 10,00 |
| 21.08.2025 | 128,80 | 128,80 | 126,80 | 126,80 | -0,94% | 21,00 |
| 20.08.2025 | 128,00 | 128,00 | 128,00 | 128,00 | 1,03% | 32,00 |
| 19.08.2025 | 126,20 | 126,80 | 126,20 | 126,70 | -9,50% | 342,00 |
| 18.08.2025 | 126,10 | 142,00 | 126,10 | 140,00 | 11,46% | 31,00 |
| 15.08.2025 | 127,10 | 127,10 | 125,60 | 125,60 | -0,48% | 4,00 |
| 14.08.2025 | 127,00 | 127,00 | 126,20 | 126,20 | -0,08% | 2,00 |
| 13.08.2025 | 126,30 | 126,40 | 126,10 | 126,30 | 0,96% | 165,00 |
| 12.08.2025 | 125,60 | 125,60 | 125,10 | 125,10 | 0,08% | 15,00 |
| 11.08.2025 | 124,50 | 125,60 | 124,50 | 125,00 | -0,24% | 32,00 |
| 08.08.2025 | 126,20 | 126,20 | 125,30 | 125,30 | 2,37% | 46,00 |
| 07.08.2025 | 122,40 | 122,40 | 122,40 | 122,40 | -0,97% | 49,00 |
| 06.08.2025 | 123,60 | 123,60 | 123,60 | 123,60 | -1,98% | 5,00 |
| 05.08.2025 | 126,10 | 126,10 | 126,10 | 126,10 | 2,27% | 1,00 |
| 04.08.2025 | 125,70 | 125,70 | 123,30 | 123,30 | -0,88% | 3,00 |
| 01.08.2025 | 124,20 | 124,40 | 124,20 | 124,40 | -1,74% | 21,00 |
| 31.07.2025 | 125,40 | 126,60 | 125,40 | 126,60 | 0,96% | 9,00 |
| 30.07.2025 | 125,40 | 125,40 | 125,40 | 125,40 | -1,10% | 65,00 |
| 29.07.2025 | 126,30 | 127,00 | 126,20 | 126,80 | 1,77% | 139,00 |
| 28.07.2025 | 126,30 | 126,40 | 124,60 | 124,60 | 0,32% | 17,00 |
| 25.07.2025 | 125,10 | 125,80 | 124,20 | 124,20 | -1,35% | 66,00 |
| 24.07.2025 | 123,30 | 125,90 | 123,30 | 125,90 | 1,37% | 90,00 |
| 23.07.2025 | 120,60 | 124,20 | 120,60 | 124,20 | 4,28% | 174,00 |
| 22.07.2025 | 118,00 | 119,10 | 118,00 | 119,10 | 0,59% | 41,00 |
| 21.07.2025 | 117,80 | 118,50 | 117,80 | 118,40 | 0,34% | 6,00 |
| 18.07.2025 | 118,00 | 118,00 | 118,00 | 118,00 | -0,51% | 26,00 |
| 17.07.2025 | 119,60 | 119,60 | 118,60 | 118,60 | -0,59% | 100,00 |
| 16.07.2025 | 118,60 | 119,90 | 118,60 | 119,30 | 0,80% | 5,00 |
| 15.07.2025 | 120,15 | 120,25 | 118,25 | 118,35 | -1,21% | - |
| 14.07.2025 | 118,20 | 119,90 | 118,20 | 119,80 | 0,42% | 5,00 |
| 11.07.2025 | 119,70 | 119,70 | 119,30 | 119,30 | -1,40% | 15,00 |
| 10.07.2025 | 121,00 | 121,00 | 121,00 | 121,00 | 1,00% | 1,00 |
| 09.07.2025 | 119,80 | 119,80 | 119,60 | 119,80 | 1,78% | 7,00 |
| 08.07.2025 | 117,50 | 117,70 | 117,50 | 117,70 | -1,09% | 26,00 |
| 07.07.2025 | 119,70 | 119,70 | 119,00 | 119,00 | -0,34% | 286,00 |
| 04.07.2025 | 118,40 | 119,40 | 118,30 | 119,40 | 0,93% | 43,00 |
| 03.07.2025 | 118,30 | 118,30 | 118,30 | 118,30 | 0,17% | 51,00 |
| 02.07.2025 | 116,80 | 118,10 | 116,80 | 118,10 | 1,55% | 42,00 |
| 01.07.2025 | 117,00 | 117,00 | 116,30 | 116,30 | -2,10% | 23,00 |
| 30.06.2025 | 119,80 | 119,80 | 118,80 | 118,80 | -0,21% | 5,00 |
| 27.06.2025 | 120,40 | 120,80 | 118,65 | 119,05 | -0,63% | - |
| 26.06.2025 | 119,80 | 119,80 | 119,80 | 119,80 | 0,25% | 5,00 |
| 25.06.2025 | 120,85 | 121,45 | 119,25 | 119,50 | -1,89% | - |
| 24.06.2025 | 121,80 | 121,80 | 121,80 | 121,80 | 0,16% | 1,00 |
| 23.06.2025 | 119,50 | 121,60 | 119,50 | 121,60 | 0,91% | 73,00 |
| 20.06.2025 | 120,50 | 120,50 | 120,10 | 120,50 | 0,96% | 12,00 |
| 19.06.2025 | 117,90 | 119,75 | 117,65 | 119,35 | 0,21% | - |
| 18.06.2025 | 119,50 | 119,50 | 119,10 | 119,10 | 0,68% | 4,00 |
| 17.06.2025 | 118,30 | 118,30 | 118,30 | 118,30 | -2,31% | 5,00 |
| 16.06.2025 | 120,30 | 121,10 | 120,30 | 121,10 | 0,58% | 47,00 |
| 13.06.2025 | 120,10 | 121,20 | 120,10 | 120,40 | -1,55% | 19,00 |
| 12.06.2025 | 121,90 | 122,30 | 121,90 | 122,30 | 0,25% | 34,00 |
| 11.06.2025 | 122,20 | 122,20 | 122,00 | 122,00 | 0,33% | 63,00 |
| 10.06.2025 | 121,00 | 121,60 | 121,00 | 121,60 | 0,91% | 2,00 |
| 09.06.2025 | 121,90 | 121,90 | 120,50 | 120,50 | -0,90% | 23,00 |
| 06.06.2025 | 120,20 | 121,60 | 120,20 | 121,60 | 1,16% | 30,00 |
| 05.06.2025 | 120,00 | 120,30 | 120,00 | 120,20 | 1,52% | 72,00 |
| 04.06.2025 | 118,80 | 118,90 | 118,40 | 118,40 | 0,25% | 45,00 |
| 03.06.2025 | 119,10 | 119,10 | 118,10 | 118,10 | -0,67% | 46,00 |
| 02.06.2025 | 117,50 | 119,40 | 117,40 | 118,90 | -0,67% | 80,00 |
| 30.05.2025 | 117,90 | 120,00 | 117,90 | 119,70 | 2,22% | 55,00 |
| 29.05.2025 | 117,90 | 117,90 | 117,10 | 117,10 | -0,17% | 5,00 |
| 28.05.2025 | 117,10 | 117,30 | 117,10 | 117,30 | -0,42% | 3,00 |