71,650€
-1,58%
Echtzeit-Aktienkurs BioMerieux
Bid:
Ask:
Aktienkurse zur BioMerieux Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 71,35 | 71,35 | 71,35 | 71,35 | -1,99% | - |
| 14.05.2026 | 74,45 | 74,45 | 72,80 | 72,80 | -2,08% | 50,00 |
| 13.05.2026 | 74,35 | 74,35 | 74,35 | 74,35 | 3,05% | - |
| 12.05.2026 | 72,15 | 72,15 | 72,15 | 72,15 | 1,83% | 24,00 |
| 11.05.2026 | 70,85 | 70,85 | 70,85 | 70,85 | -0,35% | - |
| 08.05.2026 | 71,10 | 71,10 | 71,10 | 71,10 | -0,84% | - |
| 07.05.2026 | 71,70 | 71,70 | 71,70 | 71,70 | 2,65% | - |
| 06.05.2026 | 69,85 | 69,85 | 69,85 | 69,85 | -0,50% | - |
| 05.05.2026 | 71,15 | 71,15 | 70,20 | 70,20 | -1,68% | 16,00 |
| 04.05.2026 | 71,40 | 71,40 | 71,40 | 71,40 | 2,51% | - |
| 30.04.2026 | 67,30 | 69,65 | 67,30 | 69,65 | -1,90% | 100,00 |
| 29.04.2026 | 69,90 | 71,00 | 69,90 | 71,00 | 0,85% | 3.000,00 |
| 28.04.2026 | 70,90 | 71,10 | 70,40 | 70,40 | -0,21% | 4.015,00 |
| 27.04.2026 | 70,55 | 70,55 | 70,55 | 70,55 | -1,12% | - |
| 24.04.2026 | 73,60 | 73,60 | 71,35 | 71,35 | -13,78% | 1.047,00 |
| 23.04.2026 | 82,75 | 82,75 | 82,75 | 82,75 | -8,31% | - |
| 22.04.2026 | 90,25 | 90,25 | 90,25 | 90,25 | 0,11% | - |
| 21.04.2026 | 90,15 | 90,15 | 90,15 | 90,15 | 0,17% | - |
| 20.04.2026 | 90,00 | 90,00 | 90,00 | 90,00 | -0,77% | - |
| 17.04.2026 | 90,70 | 90,70 | 90,70 | 90,70 | -1,84% | - |
| 16.04.2026 | 92,40 | 92,40 | 92,40 | 92,40 | 1,20% | - |
| 15.04.2026 | 91,30 | 91,30 | 91,30 | 91,30 | 1,73% | - |
| 14.04.2026 | 89,75 | 89,75 | 89,75 | 89,75 | 1,30% | - |
| 13.04.2026 | 88,60 | 88,60 | 88,60 | 88,60 | -0,73% | - |
| 10.04.2026 | 89,25 | 89,25 | 89,25 | 89,25 | -3,25% | - |
| 09.04.2026 | 92,25 | 92,25 | 92,25 | 92,25 | -3,35% | - |
| 08.04.2026 | 95,45 | 95,45 | 95,45 | 95,45 | 2,74% | - |
| 07.04.2026 | 92,90 | 92,90 | 92,90 | 92,90 | 2,31% | - |
| 02.04.2026 | 90,80 | 90,80 | 90,80 | 90,80 | -2,10% | - |
| 01.04.2026 | 92,75 | 92,75 | 92,75 | 92,75 | 1,70% | - |
| 31.03.2026 | 91,20 | 91,20 | 91,20 | 91,20 | 2,59% | - |
| 30.03.2026 | 88,90 | 88,90 | 88,90 | 88,90 | -0,84% | - |
| 27.03.2026 | 89,65 | 89,65 | 89,65 | 89,65 | -0,66% | - |
| 26.03.2026 | 90,25 | 90,25 | 90,25 | 90,25 | 0,00% | - |
| 25.03.2026 | 90,25 | 90,25 | 90,25 | 90,25 | 1,69% | - |
| 24.03.2026 | 88,75 | 88,75 | 88,75 | 88,75 | -1,33% | - |
| 23.03.2026 | 89,95 | 89,95 | 89,95 | 89,95 | -2,55% | 10,00 |
| 20.03.2026 | 92,30 | 92,30 | 92,30 | 92,30 | 0,33% | - |
| 19.03.2026 | 92,00 | 92,00 | 92,00 | 92,00 | -2,44% | - |
| 18.03.2026 | 94,30 | 94,30 | 94,30 | 94,30 | 0,11% | - |
| 17.03.2026 | 94,20 | 94,20 | 94,20 | 94,20 | -0,63% | - |
| 16.03.2026 | 94,80 | 94,80 | 94,80 | 94,80 | 1,12% | - |
| 13.03.2026 | 93,85 | 93,85 | 93,75 | 93,75 | 0,59% | 5,00 |
| 12.03.2026 | 93,20 | 93,20 | 93,20 | 93,20 | -1,38% | - |
| 11.03.2026 | 94,50 | 94,50 | 94,50 | 94,50 | -1,56% | - |
| 10.03.2026 | 96,00 | 96,00 | 96,00 | 96,00 | 3,45% | - |
| 09.03.2026 | 92,80 | 92,80 | 92,80 | 92,80 | -3,18% | - |
| 06.03.2026 | 95,85 | 95,85 | 95,85 | 95,85 | -1,79% | - |
| 05.03.2026 | 97,60 | 97,60 | 97,60 | 97,60 | -0,81% | - |
| 04.03.2026 | 98,40 | 98,40 | 98,40 | 98,40 | -1,99% | - |
| 03.03.2026 | 100,40 | 100,40 | 100,40 | 100,40 | 1,83% | - |
| 02.03.2026 | 98,60 | 98,60 | 98,60 | 98,60 | 0,05% | - |
| 27.02.2026 | 97,70 | 98,55 | 97,70 | 98,55 | 3,46% | 25,00 |
| 26.02.2026 | 95,25 | 95,25 | 95,25 | 95,25 | 0,11% | - |
| 25.02.2026 | 95,15 | 95,15 | 95,15 | 95,15 | 0,63% | - |
| 24.02.2026 | 94,55 | 94,55 | 94,55 | 94,55 | -0,26% | - |
| 23.02.2026 | 94,80 | 94,80 | 94,80 | 94,80 | 0,85% | - |
| 20.02.2026 | 94,00 | 94,00 | 94,00 | 94,00 | 0,21% | - |
| 19.02.2026 | 93,80 | 93,80 | 93,80 | 93,80 | 1,79% | - |
| 18.02.2026 | 92,15 | 92,15 | 92,15 | 92,15 | 0,55% | - |
| 17.02.2026 | 91,65 | 91,65 | 91,65 | 91,65 | -0,81% | - |
| 16.02.2026 | 92,40 | 92,40 | 92,40 | 92,40 | -0,05% | - |
| 13.02.2026 | 92,45 | 92,45 | 92,45 | 92,45 | -0,38% | - |
| 12.02.2026 | 92,80 | 92,80 | 92,80 | 92,80 | -1,22% | - |
| 11.02.2026 | 93,95 | 93,95 | 93,95 | 93,95 | 1,08% | - |
| 10.02.2026 | 92,95 | 92,95 | 92,95 | 92,95 | -1,74% | - |
| 09.02.2026 | 94,60 | 94,60 | 94,60 | 94,60 | -2,22% | - |
| 06.02.2026 | 96,75 | 96,75 | 96,75 | 96,75 | 0,21% | - |
| 05.02.2026 | 96,55 | 96,55 | 96,55 | 96,55 | 0,21% | - |
| 04.02.2026 | 97,00 | 97,00 | 96,35 | 96,35 | -0,52% | 250,00 |
| 03.02.2026 | 96,85 | 96,85 | 96,85 | 96,85 | 0,78% | - |
| 02.02.2026 | 96,10 | 96,10 | 96,10 | 96,10 | -1,49% | - |
| 30.01.2026 | 97,55 | 97,55 | 97,55 | 97,55 | -1,61% | - |
| 29.01.2026 | 99,15 | 99,15 | 99,15 | 99,15 | -0,65% | - |
| 28.01.2026 | 99,80 | 99,80 | 99,80 | 99,80 | -0,99% | - |
| 27.01.2026 | 103,00 | 103,00 | 100,80 | 100,80 | -1,56% | 203,00 |
| 26.01.2026 | 103,40 | 103,40 | 102,40 | 102,40 | -1,63% | 19,00 |
| 23.01.2026 | 104,10 | 104,10 | 104,10 | 104,10 | -0,48% | - |
| 22.01.2026 | 104,60 | 104,60 | 104,60 | 104,60 | 1,06% | - |
| 21.01.2026 | 103,50 | 103,50 | 103,50 | 103,50 | -0,38% | - |
| 20.01.2026 | 103,90 | 103,90 | 103,90 | 103,90 | 1,07% | - |
| 19.01.2026 | 102,80 | 102,80 | 102,80 | 102,80 | -2,84% | - |
| 16.01.2026 | 105,80 | 105,80 | 105,80 | 105,80 | -2,04% | - |
| 15.01.2026 | 108,00 | 108,00 | 108,00 | 108,00 | 0,28% | - |
| 14.01.2026 | 107,70 | 107,70 | 107,70 | 107,70 | -1,37% | - |
| 13.01.2026 | 109,20 | 109,20 | 109,20 | 109,20 | -2,93% | - |
| 12.01.2026 | 112,50 | 112,50 | 112,50 | 112,50 | -1,14% | - |
| 09.01.2026 | 113,80 | 113,80 | 113,80 | 113,80 | 0,71% | - |
| 08.01.2026 | 113,00 | 113,00 | 113,00 | 113,00 | 1,53% | - |
| 07.01.2026 | 111,30 | 111,30 | 111,30 | 111,30 | -0,54% | - |
| 06.01.2026 | 111,90 | 111,90 | 111,90 | 111,90 | 2,10% | - |
| 05.01.2026 | 109,60 | 109,60 | 109,60 | 109,60 | -0,45% | - |
| 02.01.2026 | 110,10 | 110,10 | 110,10 | 110,10 | 0,73% | - |
| 30.12.2025 | 109,30 | 109,30 | 109,30 | 109,30 | -0,36% | - |
| 29.12.2025 | 109,70 | 109,70 | 109,70 | 109,70 | -0,72% | - |
| 23.12.2025 | 110,50 | 110,50 | 110,50 | 110,50 | 1,94% | - |
| 22.12.2025 | 108,40 | 108,40 | 108,40 | 108,40 | 0,37% | - |
| 19.12.2025 | 108,00 | 108,00 | 108,00 | 108,00 | -0,09% | - |
| 18.12.2025 | 108,10 | 108,10 | 108,10 | 108,10 | 1,03% | - |
| 17.12.2025 | 107,00 | 107,00 | 107,00 | 107,00 | 0,38% | - |