125,800€
-0,08%
Echtzeit-Aktienkurs BioMerieux
Bid:
Ask:
Aktienkurse zur BioMerieux Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2025 | 117,80 | 117,80 | 117,80 | 117,80 | -0,25% | 20,00 |
| 26.05.2025 | 118,10 | 118,10 | 118,10 | 118,10 | 1,72% | 10,00 |
| 23.05.2025 | 118,00 | 118,00 | 115,70 | 116,10 | -1,11% | 43,00 |
| 22.05.2025 | 117,40 | 117,40 | 117,40 | 117,40 | -0,84% | 36,00 |
| 21.05.2025 | 118,50 | 119,10 | 118,40 | 118,40 | -1,00% | 76,00 |
| 20.05.2025 | 119,10 | 120,10 | 119,00 | 119,60 | -0,17% | 124,00 |
| 19.05.2025 | 120,20 | 120,20 | 119,60 | 119,80 | -0,25% | 38,00 |
| 16.05.2025 | 119,20 | 120,10 | 119,10 | 120,10 | 1,61% | 7,00 |
| 15.05.2025 | 118,00 | 118,60 | 118,00 | 118,20 | 0,30% | 104,00 |
| 14.05.2025 | 117,75 | 118,70 | 117,35 | 117,85 | -0,04% | - |
| 13.05.2025 | 118,10 | 118,30 | 117,90 | 117,90 | 2,17% | 57,00 |
| 12.05.2025 | 117,70 | 117,70 | 115,40 | 115,40 | -0,94% | 3,00 |
| 09.05.2025 | 116,90 | 116,90 | 116,50 | 116,50 | 0,17% | 32,00 |
| 08.05.2025 | 115,50 | 116,30 | 115,10 | 116,30 | 1,31% | 5,00 |
| 07.05.2025 | 117,20 | 117,20 | 114,00 | 114,80 | -2,21% | 152,00 |
| 06.05.2025 | 117,40 | 117,40 | 117,40 | 117,40 | -0,25% | 3,00 |
| 05.05.2025 | 118,60 | 118,60 | 117,70 | 117,70 | -0,93% | 22,00 |
| 02.05.2025 | 118,80 | 119,30 | 117,90 | 118,80 | 1,97% | 45,00 |
| 30.04.2025 | 116,70 | 116,70 | 116,50 | 116,50 | 0,09% | 4,00 |
| 29.04.2025 | 115,50 | 116,40 | 115,50 | 116,40 | 1,04% | 13,00 |
| 28.04.2025 | 115,70 | 115,70 | 115,20 | 115,20 | 0,35% | 6,00 |
| 25.04.2025 | 114,80 | 114,80 | 114,80 | 114,80 | 1,15% | 14,00 |
| 24.04.2025 | 113,50 | 113,50 | 113,50 | 113,50 | 0,44% | 1,00 |
| 23.04.2025 | 114,60 | 114,60 | 113,00 | 113,00 | 0,36% | 34,00 |
| 22.04.2025 | 112,30 | 112,80 | 112,30 | 112,60 | -0,79% | 99,00 |
| 17.04.2025 | 117,10 | 117,10 | 110,30 | 113,50 | -3,81% | 65,00 |
| 16.04.2025 | 117,80 | 118,10 | 117,80 | 118,00 | 0,25% | 31,00 |
| 15.04.2025 | 114,20 | 119,00 | 114,20 | 117,70 | 3,25% | 131,00 |
| 14.04.2025 | 116,80 | 116,80 | 114,00 | 114,00 | -0,26% | 13,00 |
| 11.04.2025 | 111,50 | 114,30 | 111,50 | 114,30 | 2,88% | 26,00 |
| 10.04.2025 | 112,90 | 112,90 | 110,20 | 111,10 | -6,95% | 78,00 |
| 09.04.2025 | 111,10 | 119,70 | 111,10 | 119,40 | 8,74% | 18,00 |
| 08.04.2025 | 114,50 | 116,00 | 109,80 | 109,80 | -2,05% | 97,00 |
| 07.04.2025 | 110,10 | 113,40 | 107,70 | 112,10 | -1,67% | 47,00 |
| 04.04.2025 | 117,90 | 117,90 | 114,00 | 114,00 | -4,12% | 127,00 |
| 03.04.2025 | 118,50 | 120,00 | 118,50 | 118,90 | 2,15% | 81,00 |
| 02.04.2025 | 115,30 | 116,40 | 115,30 | 116,40 | 0,87% | 4,00 |
| 01.04.2025 | 115,20 | 115,60 | 115,20 | 115,40 | 0,87% | 21,00 |
| 31.03.2025 | 115,70 | 115,70 | 114,40 | 114,40 | -1,80% | 30,00 |
| 28.03.2025 | 117,20 | 117,20 | 116,40 | 116,50 | -0,85% | 31,00 |
| 27.03.2025 | 116,10 | 117,80 | 116,10 | 117,50 | 0,17% | 4,00 |
| 26.03.2025 | 117,90 | 117,90 | 116,80 | 117,30 | -0,26% | 49,00 |
| 25.03.2025 | 117,60 | 117,60 | 117,60 | 117,60 | 0,43% | 1,00 |
| 24.03.2025 | 117,70 | 117,70 | 117,10 | 117,10 | -0,93% | 26,00 |
| 21.03.2025 | 118,70 | 118,70 | 118,10 | 118,20 | 1,81% | 30,00 |
| 20.03.2025 | 116,00 | 116,10 | 116,00 | 116,10 | 0,61% | 2,00 |
| 19.03.2025 | 115,80 | 115,80 | 115,40 | 115,40 | 0,35% | 38,00 |
| 18.03.2025 | 115,10 | 115,40 | 115,00 | 115,00 | 0,00% | 824,00 |
| 17.03.2025 | 114,30 | 115,20 | 114,10 | 115,00 | 1,32% | 140,00 |
| 14.03.2025 | 113,10 | 113,50 | 113,10 | 113,50 | 1,34% | 9,00 |
| 13.03.2025 | 111,70 | 112,40 | 111,70 | 112,00 | -0,09% | 7,00 |
| 12.03.2025 | 112,10 | 112,10 | 111,70 | 112,10 | 1,26% | 180,00 |
| 11.03.2025 | 116,70 | 116,70 | 107,80 | 110,70 | -5,87% | 117,00 |
| 10.03.2025 | 116,30 | 117,60 | 115,40 | 117,60 | 1,64% | 19,00 |
| 07.03.2025 | 115,20 | 119,60 | 112,80 | 115,70 | 0,96% | 141,00 |
| 06.03.2025 | 115,50 | 115,50 | 114,00 | 114,60 | -1,72% | 146,00 |
| 05.03.2025 | 116,20 | 116,60 | 116,20 | 116,60 | 0,69% | 20,00 |