115,850€
2,34%
Echtzeit-Aktienkurs BioMerieux
Bid:
Ask:
Aktienkurse zur BioMerieux Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 114,10 | 114,10 | 114,10 | 114,10 | 0,80% | - |
| 24.04.2025 | 113,20 | 113,20 | 113,20 | 113,20 | -1,05% | - |
| 23.04.2025 | 114,40 | 114,40 | 114,40 | 114,40 | 1,15% | - |
| 22.04.2025 | 113,10 | 113,10 | 113,10 | 113,10 | -4,15% | - |
| 17.04.2025 | 117,90 | 118,00 | 117,90 | 118,00 | 1,64% | 50,00 |
| 16.04.2025 | 116,10 | 116,10 | 116,10 | 116,10 | 1,57% | - |
| 15.04.2025 | 114,30 | 114,30 | 114,30 | 114,30 | -1,80% | - |
| 14.04.2025 | 116,40 | 116,40 | 116,40 | 116,40 | 4,96% | - |
| 11.04.2025 | 110,90 | 110,90 | 110,90 | 110,90 | -6,65% | - |
| 10.04.2025 | 118,80 | 118,80 | 118,80 | 118,80 | 6,83% | - |
| 09.04.2025 | 111,20 | 111,20 | 111,20 | 111,20 | -1,59% | - |
| 08.04.2025 | 113,00 | 113,00 | 113,00 | 113,00 | 3,48% | - |
| 07.04.2025 | 109,20 | 109,20 | 109,20 | 109,20 | -7,54% | - |
| 04.04.2025 | 118,10 | 118,10 | 118,10 | 118,10 | 3,32% | - |
| 03.04.2025 | 114,30 | 114,30 | 114,30 | 114,30 | -0,70% | - |
| 02.04.2025 | 115,10 | 115,10 | 115,10 | 115,10 | 0,79% | - |
| 01.04.2025 | 114,20 | 114,20 | 114,20 | 114,20 | -0,78% | - |
| 31.03.2025 | 115,10 | 115,10 | 115,10 | 115,10 | -0,95% | - |
| 28.03.2025 | 116,20 | 116,20 | 116,20 | 116,20 | 0,78% | - |
| 27.03.2025 | 115,30 | 115,30 | 115,30 | 115,30 | -1,71% | - |
| 26.03.2025 | 117,30 | 117,30 | 117,30 | 117,30 | 0,60% | - |
| 25.03.2025 | 116,60 | 116,60 | 116,60 | 116,60 | -1,93% | - |
| 24.03.2025 | 118,90 | 118,90 | 118,90 | 118,90 | 2,85% | - |
| 21.03.2025 | 115,60 | 115,60 | 115,60 | 115,60 | 0,09% | - |
| 20.03.2025 | 115,50 | 115,50 | 115,50 | 115,50 | 0,09% | - |
| 19.03.2025 | 115,40 | 115,40 | 115,40 | 115,40 | 0,44% | - |
| 18.03.2025 | 114,90 | 114,90 | 114,90 | 114,90 | 0,61% | - |
| 17.03.2025 | 114,20 | 114,20 | 114,20 | 114,20 | 1,51% | - |
| 14.03.2025 | 112,50 | 112,50 | 112,50 | 112,50 | 0,99% | - |
| 13.03.2025 | 111,40 | 111,40 | 111,40 | 111,40 | 0,45% | - |
| 12.03.2025 | 110,90 | 110,90 | 110,90 | 110,90 | -0,18% | - |
| 11.03.2025 | 117,60 | 117,60 | 111,10 | 111,10 | -3,89% | 50,00 |
| 10.03.2025 | 115,60 | 115,60 | 115,60 | 115,60 | 2,30% | - |
| 07.03.2025 | 113,50 | 113,50 | 113,00 | 113,00 | -0,79% | 75,00 |
| 06.03.2025 | 116,50 | 116,50 | 113,90 | 113,90 | -3,64% | 10,00 |
| 05.03.2025 | 118,20 | 118,20 | 118,20 | 118,20 | 3,23% | - |
| 04.03.2025 | 114,50 | 114,50 | 114,50 | 114,50 | -0,95% | - |
| 03.03.2025 | 115,60 | 115,60 | 115,60 | 115,60 | 2,30% | - |
| 28.02.2025 | 113,00 | 113,00 | 113,00 | 113,00 | -1,31% | - |
| 27.02.2025 | 114,50 | 114,50 | 114,50 | 114,50 | 0,17% | - |
| 26.02.2025 | 114,50 | 114,50 | 114,30 | 114,30 | 0,44% | 160,00 |
| 25.02.2025 | 113,80 | 113,80 | 113,80 | 113,80 | 0,71% | - |
| 24.02.2025 | 113,00 | 113,00 | 113,00 | 113,00 | -1,22% | - |
| 21.02.2025 | 114,40 | 114,40 | 114,40 | 114,40 | 1,60% | - |
| 20.02.2025 | 112,60 | 112,60 | 112,60 | 112,60 | -0,97% | - |
| 19.02.2025 | 113,70 | 113,70 | 113,70 | 113,70 | -1,13% | - |
| 18.02.2025 | 115,30 | 115,30 | 115,00 | 115,00 | 2,22% | 500,00 |
| 17.02.2025 | 111,50 | 112,50 | 111,50 | 112,50 | -0,44% | 100,00 |
| 14.02.2025 | 113,00 | 113,00 | 113,00 | 113,00 | -0,35% | - |
| 13.02.2025 | 114,00 | 114,00 | 113,40 | 113,40 | -0,61% | 30,00 |
| 12.02.2025 | 114,10 | 114,10 | 114,10 | 114,10 | -0,44% | - |
| 11.02.2025 | 114,60 | 114,60 | 114,60 | 114,60 | 1,33% | - |
| 10.02.2025 | 113,10 | 113,10 | 113,10 | 113,10 | -0,70% | - |
| 07.02.2025 | 113,90 | 113,90 | 113,90 | 113,90 | -2,65% | - |
| 06.02.2025 | 117,00 | 117,00 | 117,00 | 117,00 | 1,12% | - |
| 05.02.2025 | 115,70 | 115,70 | 115,70 | 115,70 | -1,11% | - |
| 04.02.2025 | 117,00 | 117,00 | 117,00 | 117,00 | 2,45% | - |
| 03.02.2025 | 114,20 | 114,20 | 114,20 | 114,20 | -2,14% | - |
| 31.01.2025 | 116,70 | 116,70 | 116,70 | 116,70 | 0,60% | - |
| 30.01.2025 | 116,00 | 116,00 | 116,00 | 116,00 | -1,36% | - |
| 29.01.2025 | 117,60 | 117,60 | 117,60 | 117,60 | 3,16% | - |
| 28.01.2025 | 114,00 | 114,00 | 114,00 | 114,00 | 2,52% | - |
| 27.01.2025 | 111,20 | 111,20 | 111,20 | 111,20 | -1,51% | - |
| 24.01.2025 | 112,90 | 112,90 | 112,90 | 112,90 | 0,62% | - |
| 23.01.2025 | 112,20 | 112,20 | 112,20 | 112,20 | -0,36% | - |
| 22.01.2025 | 112,60 | 112,60 | 112,60 | 112,60 | -0,27% | - |
| 21.01.2025 | 110,30 | 112,90 | 110,30 | 112,90 | 2,26% | 40,00 |
| 20.01.2025 | 110,40 | 110,40 | 110,40 | 110,40 | 0,64% | - |
| 17.01.2025 | 109,70 | 109,70 | 109,70 | 109,70 | -0,27% | - |
| 16.01.2025 | 110,00 | 110,00 | 110,00 | 110,00 | 0,09% | - |
| 15.01.2025 | 108,20 | 109,90 | 108,20 | 109,90 | -0,36% | 150,00 |
| 14.01.2025 | 110,30 | 110,30 | 110,30 | 110,30 | 4,25% | - |
| 13.01.2025 | 105,80 | 105,80 | 105,80 | 105,80 | -0,47% | - |
| 10.01.2025 | 106,30 | 106,30 | 106,30 | 106,30 | 1,24% | - |
| 09.01.2025 | 105,00 | 105,00 | 105,00 | 105,00 | -2,33% | - |
| 08.01.2025 | 107,50 | 107,50 | 107,50 | 107,50 | 2,19% | - |
| 07.01.2025 | 105,20 | 105,20 | 105,20 | 105,20 | 3,14% | - |
| 06.01.2025 | 102,00 | 102,00 | 102,00 | 102,00 | -0,39% | - |
| 03.01.2025 | 102,40 | 102,40 | 102,40 | 102,40 | -0,78% | - |
| 02.01.2025 | 103,20 | 103,20 | 103,20 | 103,20 | 1,47% | - |
| 30.12.2024 | 101,70 | 101,70 | 101,70 | 101,70 | 0,30% | - |
| 27.12.2024 | 101,40 | 101,40 | 101,40 | 101,40 | -0,59% | - |
| 23.12.2024 | 102,00 | 102,00 | 102,00 | 102,00 | 0,99% | - |
| 20.12.2024 | 101,00 | 101,00 | 101,00 | 101,00 | -0,10% | - |
| 19.12.2024 | 101,10 | 101,10 | 101,10 | 101,10 | 0,00% | - |
| 18.12.2024 | 101,10 | 101,10 | 101,10 | 101,10 | -0,79% | - |
| 17.12.2024 | 100,90 | 101,90 | 100,90 | 101,90 | 0,30% | 5,00 |
| 16.12.2024 | 101,60 | 101,60 | 101,60 | 101,60 | -0,20% | - |
| 13.12.2024 | 101,80 | 101,80 | 101,80 | 101,80 | -0,88% | - |
| 12.12.2024 | 99,80 | 102,70 | 99,80 | 102,70 | 5,23% | 138,00 |
| 11.12.2024 | 97,60 | 97,60 | 97,60 | 97,60 | -0,05% | - |
| 10.12.2024 | 97,65 | 97,65 | 97,65 | 97,65 | 0,36% | - |
| 09.12.2024 | 97,30 | 97,30 | 97,30 | 97,30 | 0,15% | - |
| 06.12.2024 | 97,15 | 97,15 | 97,15 | 97,15 | 0,31% | - |
| 05.12.2024 | 96,85 | 96,85 | 96,85 | 96,85 | 0,26% | - |
| 04.12.2024 | 96,60 | 96,60 | 96,60 | 96,60 | -0,57% | - |
| 03.12.2024 | 97,15 | 97,15 | 97,15 | 97,15 | -0,56% | - |
| 02.12.2024 | 97,70 | 97,70 | 97,70 | 97,70 | -0,91% | - |
| 29.11.2024 | 98,60 | 98,60 | 98,60 | 98,60 | -1,20% | - |
| 28.11.2024 | 99,80 | 99,80 | 99,80 | 99,80 | 1,53% | - |