108,450€
-0,23%
Echtzeit-Aktienkurs BioMerieux
Bid:
Ask:
Aktienkurse zur BioMerieux Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 109,30 | 109,45 | 108,30 | 108,30 | -0,37% | - |
| 14.10.2025 | 108,70 | 108,70 | 108,70 | 108,70 | -5,48% | - |
| 13.10.2025 | 115,00 | 115,00 | 115,00 | 115,00 | 0,79% | - |
| 10.10.2025 | 114,10 | 114,10 | 114,10 | 114,10 | 1,88% | - |
| 09.10.2025 | 112,00 | 112,00 | 112,00 | 112,00 | -1,50% | - |
| 08.10.2025 | 113,70 | 113,70 | 113,70 | 113,70 | -1,04% | - |
| 07.10.2025 | 114,90 | 114,90 | 114,90 | 114,90 | -1,37% | - |
| 06.10.2025 | 116,20 | 116,50 | 116,20 | 116,50 | 0,34% | 10,00 |
| 03.10.2025 | 116,10 | 116,10 | 116,10 | 116,10 | 0,09% | - |
| 02.10.2025 | 116,00 | 116,00 | 116,00 | 116,00 | 2,65% | - |
| 01.10.2025 | 113,00 | 113,00 | 113,00 | 113,00 | 0,44% | - |
| 30.09.2025 | 111,90 | 113,50 | 111,90 | 112,50 | -0,35% | 198,00 |
| 29.09.2025 | 112,90 | 112,90 | 112,90 | 112,90 | 0,89% | - |
| 26.09.2025 | 111,90 | 111,90 | 111,90 | 111,90 | -0,27% | - |
| 25.09.2025 | 114,10 | 114,10 | 112,20 | 112,20 | -1,58% | 140,00 |
| 24.09.2025 | 114,00 | 114,00 | 114,00 | 114,00 | 0,18% | - |
| 23.09.2025 | 113,80 | 113,80 | 113,80 | 113,80 | -0,09% | - |
| 22.09.2025 | 113,40 | 113,90 | 113,40 | 113,90 | 0,26% | 3,00 |
| 19.09.2025 | 113,60 | 113,60 | 113,60 | 113,60 | 0,18% | - |
| 18.09.2025 | 113,40 | 113,40 | 113,40 | 113,40 | -0,18% | - |
| 17.09.2025 | 113,60 | 113,60 | 113,60 | 113,60 | -0,53% | - |
| 16.09.2025 | 114,20 | 114,20 | 114,20 | 114,20 | -0,95% | - |
| 15.09.2025 | 115,30 | 115,30 | 115,30 | 115,30 | -0,43% | - |
| 12.09.2025 | 115,80 | 115,80 | 115,80 | 115,80 | -1,15% | - |
| 11.09.2025 | 115,55 | 117,15 | 115,20 | 117,15 | 2,58% | - |
| 10.09.2025 | 114,20 | 114,20 | 114,20 | 114,20 | -0,09% | - |
| 09.09.2025 | 113,80 | 114,40 | 113,25 | 114,30 | -0,17% | - |
| 08.09.2025 | 118,60 | 118,80 | 114,40 | 114,50 | -0,95% | - |
| 05.09.2025 | 115,60 | 115,60 | 115,60 | 115,60 | 0,96% | - |
| 04.09.2025 | 114,50 | 114,50 | 114,50 | 114,50 | -1,04% | - |
| 03.09.2025 | 115,70 | 115,70 | 115,70 | 115,70 | -1,45% | - |
| 02.09.2025 | 117,40 | 117,40 | 117,40 | 117,40 | -1,18% | - |
| 01.09.2025 | 118,80 | 118,80 | 118,80 | 118,80 | 1,02% | - |
| 29.08.2025 | 117,60 | 117,60 | 117,60 | 117,60 | -0,84% | - |
| 28.08.2025 | 118,60 | 118,60 | 118,60 | 118,60 | -0,50% | - |
| 27.08.2025 | 119,20 | 119,20 | 119,20 | 119,20 | -2,69% | - |
| 26.08.2025 | 122,50 | 122,50 | 122,50 | 122,50 | -3,62% | - |
| 25.08.2025 | 127,10 | 127,10 | 127,10 | 127,10 | 0,16% | - |
| 22.08.2025 | 126,90 | 126,90 | 126,90 | 126,90 | -0,78% | - |
| 21.08.2025 | 127,90 | 127,90 | 127,90 | 127,90 | 1,27% | - |
| 20.08.2025 | 126,30 | 126,30 | 126,30 | 126,30 | -3,29% | - |
| 19.08.2025 | 130,60 | 130,60 | 130,60 | 130,60 | 1,32% | - |
| 18.08.2025 | 125,90 | 128,90 | 125,90 | 128,90 | 1,74% | 50,00 |
| 15.08.2025 | 126,70 | 126,70 | 126,70 | 126,70 | 0,88% | - |
| 14.08.2025 | 125,60 | 125,60 | 125,60 | 125,60 | 0,48% | - |
| 13.08.2025 | 125,00 | 125,00 | 125,00 | 125,00 | 0,40% | - |
| 12.08.2025 | 124,50 | 124,50 | 124,50 | 124,50 | 0,00% | - |
| 11.08.2025 | 124,50 | 124,50 | 124,50 | 124,50 | -0,40% | - |
| 08.08.2025 | 125,00 | 125,00 | 125,00 | 125,00 | 1,79% | - |
| 07.08.2025 | 122,80 | 122,80 | 122,80 | 122,80 | -1,52% | - |
| 06.08.2025 | 124,70 | 124,70 | 124,70 | 124,70 | -0,56% | - |
| 05.08.2025 | 125,40 | 125,40 | 125,40 | 125,40 | 1,05% | - |
| 04.08.2025 | 124,10 | 124,10 | 124,10 | 124,10 | -0,72% | - |
| 01.08.2025 | 125,00 | 125,00 | 125,00 | 125,00 | 0,32% | - |
| 31.07.2025 | 124,60 | 124,60 | 124,60 | 124,60 | -0,95% | - |
| 30.07.2025 | 125,80 | 125,80 | 125,80 | 125,80 | 0,48% | - |
| 29.07.2025 | 125,20 | 125,20 | 125,20 | 125,20 | -0,79% | - |
| 28.07.2025 | 126,20 | 126,20 | 126,20 | 126,20 | 0,80% | - |
| 25.07.2025 | 125,20 | 125,20 | 125,20 | 125,20 | 2,04% | - |
| 24.07.2025 | 122,70 | 122,70 | 122,70 | 122,70 | 2,34% | - |
| 23.07.2025 | 119,90 | 119,90 | 119,90 | 119,90 | 1,78% | - |
| 22.07.2025 | 117,80 | 117,80 | 117,80 | 117,80 | -0,17% | - |
| 21.07.2025 | 118,00 | 118,00 | 118,00 | 118,00 | -0,51% | - |
| 18.07.2025 | 118,60 | 118,60 | 118,60 | 118,60 | -0,84% | - |
| 17.07.2025 | 119,60 | 119,60 | 119,60 | 119,60 | 1,53% | - |
| 16.07.2025 | 117,80 | 117,80 | 117,80 | 117,80 | -1,83% | - |
| 15.07.2025 | 120,00 | 120,00 | 120,00 | 120,00 | 1,69% | - |
| 14.07.2025 | 118,00 | 118,00 | 118,00 | 118,00 | -2,64% | - |
| 11.07.2025 | 121,20 | 121,20 | 121,20 | 121,20 | 1,51% | - |
| 10.07.2025 | 119,40 | 119,40 | 119,40 | 119,40 | 0,51% | - |
| 09.07.2025 | 118,80 | 118,80 | 118,80 | 118,80 | 0,68% | - |
| 08.07.2025 | 118,90 | 118,90 | 118,00 | 118,00 | -0,59% | 40,00 |
| 07.07.2025 | 118,70 | 118,70 | 118,70 | 118,70 | 0,25% | - |
| 04.07.2025 | 118,40 | 118,40 | 118,40 | 118,40 | 0,00% | - |
| 03.07.2025 | 118,40 | 118,40 | 118,40 | 118,40 | 1,02% | - |
| 02.07.2025 | 117,20 | 117,20 | 117,20 | 117,20 | 0,09% | - |
| 01.07.2025 | 117,10 | 117,10 | 117,10 | 117,10 | -1,43% | - |
| 30.06.2025 | 118,80 | 118,80 | 118,80 | 118,80 | -0,67% | - |
| 27.06.2025 | 119,60 | 119,60 | 119,60 | 119,60 | 0,00% | - |
| 26.06.2025 | 119,60 | 119,60 | 119,60 | 119,60 | -0,66% | - |
| 25.06.2025 | 120,40 | 120,40 | 120,40 | 120,40 | -2,03% | - |
| 24.06.2025 | 122,90 | 122,90 | 122,90 | 122,90 | 2,59% | - |
| 23.06.2025 | 119,80 | 119,80 | 119,80 | 119,80 | -0,08% | - |
| 20.06.2025 | 119,90 | 119,90 | 119,90 | 119,90 | 1,70% | - |
| 19.06.2025 | 117,90 | 117,90 | 117,90 | 117,90 | -1,01% | - |
| 18.06.2025 | 119,10 | 119,10 | 119,10 | 119,10 | -0,75% | - |
| 17.06.2025 | 120,00 | 120,00 | 120,00 | 120,00 | -0,25% | - |
| 16.06.2025 | 120,30 | 120,30 | 120,30 | 120,30 | -0,33% | - |
| 13.06.2025 | 120,70 | 120,70 | 120,70 | 120,70 | -0,33% | - |
| 12.06.2025 | 121,10 | 121,10 | 121,10 | 121,10 | -0,41% | - |
| 11.06.2025 | 121,60 | 121,60 | 121,60 | 121,60 | 0,75% | - |
| 10.06.2025 | 120,70 | 120,70 | 120,70 | 120,70 | 0,00% | - |
| 09.06.2025 | 120,70 | 120,70 | 120,70 | 120,70 | 0,42% | - |
| 06.06.2025 | 120,20 | 120,20 | 120,20 | 120,20 | 1,78% | - |
| 05.06.2025 | 118,10 | 118,10 | 118,10 | 118,10 | -0,08% | - |
| 04.06.2025 | 118,20 | 118,20 | 118,20 | 118,20 | -0,25% | - |
| 03.06.2025 | 118,50 | 118,50 | 118,50 | 118,50 | 0,77% | - |
| 02.06.2025 | 117,60 | 117,60 | 117,60 | 117,60 | 0,68% | - |
| 30.05.2025 | 116,80 | 116,80 | 116,80 | 116,80 | -0,68% | - |
| 29.05.2025 | 117,60 | 117,60 | 117,60 | 117,60 | 0,26% | - |