74,925€
-0,37%
Echtzeit-Aktienkurs BioMerieux
Bid:
Ask:
Aktienkurse zur BioMerieux Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.08.2026 | 75,25 | 75,30 | 74,55 | 74,88 | -0,43% | - |
| 28.08.2026 | 75,20 | 75,20 | 75,20 | 75,20 | 1,62% | - |
| 27.08.2026 | 74,00 | 74,00 | 74,00 | 74,00 | -1,53% | - |
| 26.08.2026 | 75,15 | 75,15 | 75,15 | 75,15 | 2,66% | - |
| 25.08.2026 | 73,20 | 73,20 | 73,20 | 73,20 | -1,21% | - |
| 24.08.2026 | 74,10 | 74,10 | 74,10 | 74,10 | -0,13% | - |
| 21.08.2026 | 74,20 | 74,20 | 74,20 | 74,20 | 2,06% | - |
| 20.08.2026 | 72,70 | 72,70 | 72,70 | 72,70 | -0,07% | - |
| 19.08.2026 | 73,00 | 73,00 | 72,75 | 72,75 | 1,04% | 25,00 |
| 18.08.2026 | 72,00 | 72,00 | 72,00 | 72,00 | -0,83% | - |
| 17.08.2026 | 72,60 | 72,60 | 72,60 | 72,60 | 0,76% | - |
| 14.08.2026 | 72,05 | 72,05 | 72,05 | 72,05 | -0,96% | - |
| 13.08.2026 | 72,75 | 72,75 | 72,75 | 72,75 | -0,95% | - |
| 12.08.2026 | 73,45 | 73,45 | 73,45 | 73,45 | 0,75% | - |
| 11.08.2026 | 72,90 | 72,90 | 72,90 | 72,90 | 0,34% | - |
| 10.08.2026 | 72,65 | 72,65 | 72,65 | 72,65 | 0,76% | - |
| 07.08.2026 | 72,10 | 72,10 | 72,10 | 72,10 | 0,77% | - |
| 06.08.2026 | 71,55 | 71,55 | 71,55 | 71,55 | -1,04% | - |
| 05.08.2026 | 72,30 | 72,30 | 72,30 | 72,30 | 0,49% | - |
| 04.08.2026 | 71,95 | 71,95 | 71,95 | 71,95 | 4,50% | - |
| 03.08.2026 | 68,85 | 68,85 | 68,85 | 68,85 | -3,91% | - |
| 31.07.2026 | 71,65 | 71,65 | 71,65 | 71,65 | -1,17% | - |
| 30.07.2026 | 72,50 | 72,50 | 72,50 | 72,50 | -1,49% | - |
| 29.07.2026 | 73,60 | 73,60 | 73,60 | 73,60 | 16,64% | - |
| 28.07.2026 | 63,10 | 63,10 | 63,10 | 63,10 | -9,66% | - |
| 27.07.2026 | 69,85 | 69,85 | 69,85 | 69,85 | 1,75% | - |
| 24.07.2026 | 68,65 | 68,65 | 68,65 | 68,65 | -1,08% | - |
| 23.07.2026 | 69,40 | 69,40 | 69,40 | 69,40 | -0,93% | - |
| 22.07.2026 | 70,05 | 70,05 | 70,05 | 70,05 | -2,51% | - |
| 21.07.2026 | 71,85 | 71,85 | 71,85 | 71,85 | -1,03% | - |
| 20.07.2026 | 72,60 | 72,60 | 72,60 | 72,60 | 1,04% | - |
| 17.07.2026 | 71,85 | 71,85 | 71,85 | 71,85 | 0,42% | - |
| 16.07.2026 | 71,55 | 71,55 | 71,55 | 71,55 | 2,43% | - |
| 15.07.2026 | 69,85 | 69,85 | 69,85 | 69,85 | -0,78% | - |
| 14.07.2026 | 70,40 | 70,40 | 70,40 | 70,40 | 1,81% | - |
| 13.07.2026 | 69,15 | 69,15 | 69,15 | 69,15 | -2,33% | - |
| 10.07.2026 | 70,80 | 70,80 | 70,80 | 70,80 | 2,46% | - |
| 09.07.2026 | 69,10 | 69,10 | 69,10 | 69,10 | -1,43% | - |
| 08.07.2026 | 70,10 | 70,10 | 70,10 | 70,10 | 1,45% | - |
| 07.07.2026 | 69,10 | 69,10 | 69,10 | 69,10 | -0,29% | - |
| 06.07.2026 | 69,30 | 69,30 | 69,30 | 69,30 | -1,42% | - |
| 03.07.2026 | 70,30 | 70,30 | 70,30 | 70,30 | 0,86% | - |
| 02.07.2026 | 69,70 | 69,70 | 69,70 | 69,70 | 1,98% | - |
| 01.07.2026 | 68,35 | 68,35 | 68,35 | 68,35 | -1,80% | - |
| 30.06.2026 | 69,60 | 69,60 | 69,60 | 69,60 | -1,83% | - |
| 29.06.2026 | 70,90 | 70,90 | 70,90 | 70,90 | 2,09% | - |
| 26.06.2026 | 69,45 | 69,45 | 69,45 | 69,45 | 2,06% | - |
| 25.06.2026 | 67,80 | 68,05 | 67,80 | 68,05 | 2,79% | 75,00 |
| 24.06.2026 | 66,20 | 66,20 | 66,20 | 66,20 | 1,53% | - |
| 23.06.2026 | 65,20 | 65,20 | 65,20 | 65,20 | -4,96% | - |
| 22.06.2026 | 68,60 | 68,60 | 68,60 | 68,60 | -1,15% | - |
| 19.06.2026 | 67,10 | 69,40 | 67,10 | 69,40 | 3,12% | 11,00 |
| 18.06.2026 | 67,30 | 67,30 | 67,30 | 67,30 | -0,81% | - |
| 17.06.2026 | 67,85 | 67,85 | 67,85 | 67,85 | 1,12% | - |
| 16.06.2026 | 67,10 | 67,10 | 67,10 | 67,10 | -1,97% | - |
| 15.06.2026 | 68,45 | 68,45 | 68,45 | 68,45 | -1,37% | - |
| 12.06.2026 | 69,40 | 69,40 | 69,40 | 69,40 | 1,02% | - |
| 11.06.2026 | 69,70 | 69,70 | 68,70 | 68,70 | -3,24% | 2.000,00 |
| 10.06.2026 | 71,00 | 71,00 | 71,00 | 71,00 | 0,07% | - |
| 09.06.2026 | 70,95 | 70,95 | 70,95 | 70,95 | -1,05% | - |
| 08.06.2026 | 71,70 | 71,70 | 71,70 | 71,70 | -1,85% | - |
| 05.06.2026 | 73,05 | 73,05 | 73,05 | 73,05 | 3,47% | - |
| 04.06.2026 | 70,60 | 70,60 | 70,60 | 70,60 | 1,29% | - |
| 03.06.2026 | 69,70 | 69,70 | 69,70 | 69,70 | -2,18% | - |
| 02.06.2026 | 71,25 | 71,25 | 71,25 | 71,25 | -3,65% | - |
| 01.06.2026 | 73,95 | 73,95 | 73,95 | 73,95 | 0,96% | - |
| 29.05.2026 | 73,25 | 73,25 | 73,25 | 73,25 | 1,17% | - |
| 28.05.2026 | 72,40 | 72,40 | 72,40 | 72,40 | 1,12% | - |
| 27.05.2026 | 71,60 | 71,60 | 71,60 | 71,60 | -2,85% | - |
| 26.05.2026 | 73,70 | 73,70 | 73,70 | 73,70 | 0,55% | - |
| 25.05.2026 | 73,30 | 73,30 | 73,30 | 73,30 | -0,27% | - |
| 22.05.2026 | 73,50 | 73,50 | 73,50 | 73,50 | 1,73% | - |
| 21.05.2026 | 72,25 | 72,25 | 72,25 | 72,25 | 0,70% | - |
| 20.05.2026 | 71,75 | 71,75 | 71,75 | 71,75 | 0,21% | - |
| 19.05.2026 | 71,60 | 71,60 | 71,60 | 71,60 | 1,20% | - |
| 18.05.2026 | 70,75 | 70,75 | 70,75 | 70,75 | -0,84% | - |
| 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% | - |