74,975€
0,03%
Echtzeit-Aktienkurs BioMerieux
Bid:
Ask:
Aktienkurse zur BioMerieux Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.08.2026 | 75,15 | 75,58 | 74,53 | 74,55 | -0,53% | 14,00 |
| 28.08.2026 | 75,35 | 75,35 | 74,95 | 74,95 | -0,40% | 69,00 |
| 27.08.2026 | 73,95 | 75,85 | 73,95 | 75,25 | 0,60% | 110,00 |
| 26.08.2026 | 75,45 | 75,45 | 74,80 | 74,80 | -0,60% | 59,00 |
| 25.08.2026 | 72,90 | 75,25 | 72,90 | 75,25 | 0,60% | 247,00 |
| 24.08.2026 | 75,10 | 75,10 | 74,80 | 74,80 | 0,00% | 26,00 |
| 21.08.2026 | 75,00 | 75,00 | 74,45 | 74,80 | 1,22% | 31,00 |
| 20.08.2026 | 73,10 | 74,00 | 73,10 | 73,90 | 1,86% | 134,00 |
| 19.08.2026 | 73,10 | 73,10 | 72,35 | 72,55 | -0,07% | 449,00 |
| 18.08.2026 | 72,60 | 72,60 | 72,60 | 72,60 | 0,69% | 200,00 |
| 17.08.2026 | 73,00 | 74,15 | 72,10 | 72,10 | -1,77% | 192,00 |
| 14.08.2026 | 73,50 | 73,60 | 73,40 | 73,40 | 1,94% | 40,00 |
| 13.08.2026 | 72,55 | 72,85 | 71,95 | 72,00 | -1,10% | 530,00 |
| 12.08.2026 | 72,90 | 73,25 | 72,80 | 72,80 | -0,27% | 1.071,00 |
| 11.08.2026 | 73,00 | 73,00 | 73,00 | 73,00 | 0,97% | 2,00 |
| 10.08.2026 | 73,15 | 73,15 | 72,30 | 72,30 | -1,77% | 8,00 |
| 07.08.2026 | 73,10 | 73,60 | 73,00 | 73,60 | 1,52% | 146,00 |
| 06.08.2026 | 72,50 | 72,50 | 72,50 | 72,50 | 1,19% | 1,00 |
| 05.08.2026 | 71,85 | 71,85 | 71,65 | 71,65 | -1,85% | 20,00 |
| 04.08.2026 | 72,25 | 73,00 | 71,35 | 73,00 | 2,03% | 23,00 |
| 03.08.2026 | 70,90 | 72,05 | 70,90 | 71,55 | 4,76% | 358,00 |
| 31.07.2026 | 72,65 | 72,65 | 68,30 | 68,30 | -4,87% | 52,00 |
| 30.07.2026 | 72,55 | 72,80 | 71,70 | 71,80 | -2,71% | 12,00 |
| 29.07.2026 | 74,05 | 74,25 | 73,10 | 73,80 | -0,27% | 344,00 |
| 28.07.2026 | 69,00 | 75,65 | 64,00 | 74,00 | 3,93% | 1.527,00 |
| 27.07.2026 | 70,80 | 71,20 | 70,55 | 71,20 | 2,23% | 11,00 |
| 24.07.2026 | 68,65 | 69,65 | 68,65 | 69,65 | 1,38% | 363,00 |
| 23.07.2026 | 69,30 | 69,30 | 68,70 | 68,70 | -2,41% | 7,00 |
| 22.07.2026 | 70,00 | 70,80 | 70,00 | 70,40 | 0,14% | 7,00 |
| 21.07.2026 | 72,55 | 72,55 | 69,75 | 70,30 | -2,83% | 14,00 |
| 20.07.2026 | 73,15 | 73,15 | 72,00 | 72,35 | -0,48% | 132,00 |
| 17.07.2026 | 73,05 | 73,25 | 72,70 | 72,70 | 0,62% | 102,00 |
| 16.07.2026 | 71,70 | 72,50 | 71,70 | 72,25 | 1,76% | 75,00 |
| 15.07.2026 | 70,50 | 71,00 | 70,50 | 71,00 | 2,16% | 9,00 |
| 14.07.2026 | 69,50 | 69,50 | 69,50 | 69,50 | 0,80% | 20,00 |
| 13.07.2026 | 69,50 | 69,50 | 68,95 | 68,95 | -2,20% | 9,00 |
| 10.07.2026 | 71,20 | 71,35 | 70,00 | 70,50 | -0,84% | 338,00 |
| 09.07.2026 | 71,75 | 71,75 | 69,65 | 71,10 | 2,82% | 581,00 |
| 08.07.2026 | 70,00 | 70,60 | 68,70 | 69,15 | -2,19% | 339,00 |
| 07.07.2026 | 70,20 | 70,70 | 70,20 | 70,70 | 2,32% | 100,00 |
| 06.07.2026 | 70,05 | 70,05 | 68,80 | 69,10 | -0,36% | 26,00 |
| 03.07.2026 | 69,40 | 69,40 | 69,35 | 69,35 | -1,14% | 14,00 |
| 02.07.2026 | 70,25 | 70,85 | 70,15 | 70,15 | -0,50% | 10,00 |
| 01.07.2026 | 69,05 | 70,50 | 69,05 | 70,50 | -0,07% | 6,00 |
| 30.06.2026 | 70,55 | 70,55 | 70,55 | 70,55 | 1,15% | 4,00 |
| 29.06.2026 | 71,65 | 71,85 | 69,55 | 69,75 | -2,31% | 67,00 |
| 26.06.2026 | 70,30 | 71,40 | 70,30 | 71,40 | 2,88% | 153,00 |
| 25.06.2026 | 68,70 | 69,40 | 68,70 | 69,40 | 2,06% | 76,00 |
| 24.06.2026 | 66,40 | 68,00 | 66,40 | 68,00 | 2,03% | 154,00 |
| 23.06.2026 | 66,20 | 67,45 | 65,75 | 66,65 | -1,19% | 734,00 |
| 22.06.2026 | 68,80 | 68,80 | 67,20 | 67,45 | -0,07% | 67,00 |
| 19.06.2026 | 67,85 | 67,95 | 67,50 | 67,50 | -0,22% | 578,00 |
| 18.06.2026 | 67,20 | 67,70 | 66,35 | 67,65 | -0,44% | 851,00 |
| 17.06.2026 | 68,85 | 68,85 | 67,70 | 67,95 | -0,59% | 238,00 |
| 16.06.2026 | 67,85 | 68,35 | 67,75 | 68,35 | 0,89% | 223,00 |
| 15.06.2026 | 69,40 | 69,40 | 67,70 | 67,75 | -0,95% | 288,00 |
| 12.06.2026 | 69,90 | 69,90 | 68,00 | 68,40 | -1,08% | 29,00 |
| 11.06.2026 | 69,80 | 69,80 | 68,70 | 69,15 | -1,78% | 568,00 |
| 10.06.2026 | 71,25 | 71,25 | 70,30 | 70,40 | -0,98% | 17,00 |
| 09.06.2026 | 70,50 | 71,25 | 70,50 | 71,10 | -1,39% | 237,00 |
| 08.06.2026 | 72,20 | 72,20 | 71,60 | 72,10 | -2,44% | 17,00 |
| 05.06.2026 | 73,65 | 73,90 | 73,50 | 73,90 | 1,09% | 133,00 |
| 04.06.2026 | 71,10 | 73,15 | 71,10 | 73,10 | 2,81% | 136,00 |
| 03.06.2026 | 70,60 | 71,10 | 70,20 | 71,10 | 0,99% | 100,00 |
| 02.06.2026 | 72,05 | 72,05 | 70,15 | 70,40 | -1,95% | 311,00 |
| 01.06.2026 | 74,85 | 74,85 | 71,80 | 71,80 | -3,88% | 412,00 |
| 29.05.2026 | 73,50 | 75,50 | 73,50 | 74,70 | 0,81% | 509,00 |
| 28.05.2026 | 73,65 | 74,10 | 73,65 | 74,10 | 2,07% | 45,00 |
| 27.05.2026 | 72,40 | 73,30 | 71,65 | 72,60 | 0,55% | 238,00 |
| 26.05.2026 | 73,85 | 73,85 | 72,20 | 72,20 | -2,56% | 161,00 |
| 25.05.2026 | 74,45 | 74,45 | 73,75 | 74,10 | 0,82% | 76,00 |
| 22.05.2026 | 74,00 | 74,00 | 73,40 | 73,50 | -0,68% | 75,00 |
| 21.05.2026 | 73,00 | 74,30 | 73,00 | 74,00 | 1,51% | 31,00 |
| 20.05.2026 | 71,55 | 72,90 | 71,55 | 72,90 | 0,07% | 9,00 |
| 19.05.2026 | 72,75 | 73,00 | 72,75 | 72,85 | 1,75% | 164,00 |
| 18.05.2026 | 71,10 | 71,90 | 70,25 | 71,60 | 0,28% | 276,00 |
| 15.05.2026 | 71,10 | 72,60 | 71,00 | 71,40 | -1,72% | 63,00 |
| 14.05.2026 | 74,80 | 74,80 | 72,65 | 72,65 | -2,42% | 632,00 |
| 13.05.2026 | 75,40 | 76,85 | 73,50 | 74,45 | 1,29% | 295,00 |
| 12.05.2026 | 71,80 | 74,15 | 71,80 | 73,50 | 2,30% | 278,00 |
| 11.05.2026 | 71,35 | 72,60 | 71,35 | 71,85 | 0,42% | 1.101,00 |
| 08.05.2026 | 72,10 | 72,10 | 71,00 | 71,55 | -0,21% | 589,00 |
| 07.05.2026 | 71,25 | 72,05 | 71,05 | 71,70 | 0,49% | 473,00 |
| 06.05.2026 | 70,30 | 71,55 | 70,10 | 71,35 | 2,44% | 494,00 |
| 05.05.2026 | 72,05 | 72,05 | 69,50 | 69,65 | -2,45% | 1.357,00 |
| 04.05.2026 | 72,15 | 72,15 | 71,05 | 71,40 | -0,76% | 136,00 |
| 30.04.2026 | 70,35 | 71,95 | 70,35 | 71,95 | 4,65% | 154,00 |
| 29.04.2026 | 70,85 | 71,15 | 68,75 | 68,75 | -2,14% | 196,00 |
| 28.04.2026 | 71,50 | 71,50 | 70,10 | 70,25 | -2,09% | 1.420,00 |
| 27.04.2026 | 71,65 | 72,85 | 71,65 | 71,75 | 0,35% | 514,00 |
| 24.04.2026 | 73,75 | 75,35 | 70,90 | 71,50 | -2,72% | 1.318,00 |
| 23.04.2026 | 85,00 | 85,00 | 72,55 | 73,50 | -16,95% | 2.379,00 |
| 22.04.2026 | 90,50 | 90,50 | 88,50 | 88,50 | -1,78% | 17,00 |
| 21.04.2026 | 90,35 | 90,75 | 90,05 | 90,10 | -0,28% | 61,00 |
| 20.04.2026 | 90,50 | 91,10 | 89,70 | 90,35 | -0,93% | 44,00 |
| 17.04.2026 | 91,10 | 91,55 | 91,10 | 91,20 | -0,05% | 132,00 |
| 16.04.2026 | 94,30 | 94,30 | 91,25 | 91,25 | -2,30% | 14,00 |
| 15.04.2026 | 92,30 | 93,75 | 92,30 | 93,40 | 1,30% | 139,00 |
| 14.04.2026 | 90,60 | 92,20 | 90,60 | 92,20 | 1,43% | 129,00 |
| 13.04.2026 | 89,50 | 90,90 | 88,50 | 90,90 | 1,00% | 179,00 |