71,550€
-3,18%
Echtzeit-Aktienkurs BioMerieux
Bid:
Ask:
Aktienkurse zur BioMerieux Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.06.2026 | 71,88 | 72,20 | 71,73 | 71,73 | -2,94% | 2,00 |
| 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 |
| 10.04.2026 | 90,20 | 90,50 | 89,35 | 90,00 | 0,50% | 28,00 |
| 09.04.2026 | 91,45 | 91,45 | 89,55 | 89,55 | -2,77% | 5,00 |
| 08.04.2026 | 96,55 | 96,55 | 92,10 | 92,10 | 0,66% | 63,00 |
| 07.04.2026 | 93,65 | 93,90 | 91,50 | 91,50 | -1,19% | 61,00 |
| 02.04.2026 | 91,25 | 93,30 | 91,25 | 92,60 | 0,05% | 28,00 |
| 01.04.2026 | 92,55 | 92,55 | 92,55 | 92,55 | 1,59% | 1,00 |
| 31.03.2026 | 91,35 | 91,35 | 91,10 | 91,10 | 2,02% | 43,00 |
| 30.03.2026 | 89,30 | 89,30 | 89,30 | 89,30 | -1,11% | 1,00 |
| 27.03.2026 | 90,00 | 90,30 | 90,00 | 90,30 | -0,33% | 24,00 |
| 26.03.2026 | 90,65 | 90,80 | 90,10 | 90,60 | 0,00% | 44,00 |
| 25.03.2026 | 91,00 | 91,45 | 90,60 | 90,60 | 1,12% | 43,00 |
| 24.03.2026 | 90,30 | 90,30 | 89,60 | 89,60 | -0,06% | 4,00 |
| 23.03.2026 | 89,60 | 90,45 | 88,05 | 89,65 | -1,86% | 48,00 |
| 20.03.2026 | 91,05 | 91,35 | 91,05 | 91,35 | -1,14% | 8,00 |
| 19.03.2026 | 91,80 | 92,40 | 91,75 | 92,40 | -0,48% | 65,00 |
| 18.03.2026 | 93,30 | 93,30 | 92,85 | 92,85 | -1,80% | 127,00 |
| 17.03.2026 | 94,65 | 94,65 | 94,45 | 94,55 | -0,53% | 19,00 |
| 16.03.2026 | 95,00 | 96,00 | 94,45 | 95,05 | 0,85% | 77,00 |
| 13.03.2026 | 94,35 | 94,35 | 94,25 | 94,25 | -0,32% | 16,00 |
| 12.03.2026 | 94,35 | 94,80 | 94,35 | 94,55 | 0,21% | 172,00 |
| 11.03.2026 | 94,35 | 94,35 | 94,35 | 94,35 | -2,28% | 1,00 |
| 10.03.2026 | 96,55 | 96,55 | 96,55 | 96,55 | 0,94% | 30,00 |
| 09.03.2026 | 92,85 | 95,65 | 92,85 | 95,65 | 0,21% | 83,00 |
| 06.03.2026 | 96,25 | 96,25 | 95,00 | 95,45 | -0,73% | 51,00 |
| 05.03.2026 | 95,85 | 97,10 | 95,35 | 96,15 | -2,83% | 20,00 |
| 04.03.2026 | 98,70 | 98,95 | 98,70 | 98,95 | 1,07% | 103,00 |
| 03.03.2026 | 101,50 | 101,50 | 97,90 | 97,90 | -2,97% | 198,00 |
| 02.03.2026 | 97,50 | 100,90 | 97,50 | 100,90 | 0,40% | 165,00 |
| 27.02.2026 | 99,10 | 101,90 | 98,00 | 100,50 | 4,20% | 625,00 |
| 26.02.2026 | 96,15 | 97,30 | 95,85 | 96,45 | 0,47% | 184,00 |
| 25.02.2026 | 95,65 | 96,00 | 95,65 | 96,00 | 0,95% | 12,00 |
| 24.02.2026 | 95,20 | 96,00 | 95,10 | 95,10 | 0,32% | 67,00 |
| 23.02.2026 | 95,60 | 95,60 | 94,80 | 94,80 | 0,48% | 58,00 |
| 20.02.2026 | 94,40 | 94,40 | 94,35 | 94,35 | -0,16% | 140,00 |
| 19.02.2026 | 94,50 | 94,50 | 94,50 | 94,50 | 0,64% | 1,00 |
| 18.02.2026 | 93,10 | 93,90 | 93,10 | 93,90 | 1,90% | 15,00 |
| 17.02.2026 | 92,15 | 92,15 | 92,15 | 92,15 | -0,65% | 6,00 |
| 16.02.2026 | 92,80 | 92,80 | 92,30 | 92,75 | 0,11% | 387,00 |
| 13.02.2026 | 92,75 | 93,35 | 92,30 | 92,65 | -0,43% | - |
| 12.02.2026 | 94,00 | 94,00 | 93,05 | 93,05 | 0,05% | 6,00 |
| 11.02.2026 | 94,70 | 94,70 | 93,00 | 93,00 | -0,91% | 21,00 |
| 10.02.2026 | 93,85 | 93,85 | 93,85 | 93,85 | 0,43% | 2,00 |
| 09.02.2026 | 94,75 | 95,65 | 93,45 | 93,45 | -3,01% | 322,00 |
| 06.02.2026 | 96,30 | 96,35 | 96,25 | 96,35 | -0,87% | 116,00 |
| 05.02.2026 | 97,85 | 97,85 | 96,80 | 97,20 | 0,52% | 56,00 |
| 04.02.2026 | 97,70 | 97,70 | 96,60 | 96,70 | -0,82% | 358,00 |
| 03.02.2026 | 96,85 | 97,50 | 96,50 | 97,50 | 0,62% | 276,00 |
| 02.02.2026 | 97,00 | 97,20 | 96,85 | 96,90 | -0,92% | 138,00 |
| 30.01.2026 | 98,05 | 98,05 | 97,80 | 97,80 | -1,16% | 50,00 |
| 29.01.2026 | 98,80 | 98,95 | 98,00 | 98,95 | 0,10% | 550,00 |
| 28.01.2026 | 100,50 | 100,50 | 98,40 | 98,85 | -1,74% | 309,00 |
| 27.01.2026 | 102,20 | 102,20 | 100,60 | 100,60 | -2,42% | 69,00 |
| 26.01.2026 | 103,80 | 103,80 | 103,10 | 103,10 | -0,87% | 8,00 |
| 23.01.2026 | 104,20 | 104,20 | 104,00 | 104,00 | -0,19% | 153,00 |
| 22.01.2026 | 105,80 | 105,80 | 104,00 | 104,20 | -0,29% | 5,00 |
| 21.01.2026 | 103,90 | 104,60 | 103,90 | 104,50 | 1,36% | 152,00 |
| 20.01.2026 | 102,90 | 103,20 | 102,80 | 103,10 | -0,77% | 66,00 |
| 19.01.2026 | 103,40 | 103,90 | 102,30 | 103,90 | 0,00% | 7,00 |
| 16.01.2026 | 106,00 | 106,00 | 103,90 | 103,90 | -1,70% | 42,00 |
| 15.01.2026 | 109,30 | 109,30 | 105,70 | 105,70 | -2,13% | 184,00 |