460,650€
0,53%
Echtzeit-Aktienkurs IDEXX Laboratories
Bid:
Ask:
Aktienkurse zur IDEXX Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 456,30 | 456,30 | 456,30 | 456,30 | -0,07% | - |
| 05.06.2025 | 456,60 | 456,60 | 456,60 | 456,60 | -1,32% | - |
| 04.06.2025 | 461,10 | 462,70 | 459,90 | 462,70 | 3,37% | 33,00 |
| 03.06.2025 | 447,60 | 447,60 | 447,60 | 447,60 | 0,56% | - |
| 02.06.2025 | 447,30 | 447,30 | 445,10 | 445,10 | -1,98% | 1,00 |
| 30.05.2025 | 454,10 | 454,10 | 454,10 | 454,10 | -1,65% | - |
| 29.05.2025 | 461,70 | 461,70 | 461,70 | 461,70 | 1,58% | - |
| 28.05.2025 | 454,50 | 454,50 | 454,50 | 454,50 | 2,60% | - |
| 27.05.2025 | 443,00 | 443,00 | 443,00 | 443,00 | 0,25% | - |
| 26.05.2025 | 441,90 | 441,90 | 441,90 | 441,90 | -0,29% | - |
| 23.05.2025 | 443,20 | 443,20 | 443,20 | 443,20 | 0,77% | - |
| 22.05.2025 | 439,80 | 439,80 | 439,80 | 439,80 | -2,74% | - |
| 21.05.2025 | 452,20 | 452,20 | 452,20 | 452,20 | -1,82% | - |
| 20.05.2025 | 460,60 | 460,60 | 460,60 | 460,60 | 0,55% | - |
| 19.05.2025 | 458,10 | 458,10 | 458,10 | 458,10 | -0,93% | - |
| 16.05.2025 | 454,90 | 462,40 | 454,90 | 462,40 | 2,78% | 10,00 |
| 15.05.2025 | 449,90 | 449,90 | 449,90 | 449,90 | -0,82% | - |
| 14.05.2025 | 453,60 | 453,60 | 453,60 | 453,60 | -1,00% | - |
| 13.05.2025 | 455,90 | 458,20 | 453,10 | 458,20 | 4,35% | 11,00 |
| 12.05.2025 | 439,10 | 439,10 | 439,10 | 439,10 | 0,83% | - |
| 09.05.2025 | 434,60 | 435,50 | 434,60 | 435,50 | 0,16% | 1,00 |
| 08.05.2025 | 430,20 | 434,80 | 430,20 | 434,80 | 4,22% | 23,00 |
| 07.05.2025 | 417,20 | 417,20 | 417,20 | 417,20 | 0,02% | - |
| 06.05.2025 | 417,10 | 417,10 | 417,10 | 417,10 | 1,16% | - |
| 05.05.2025 | 412,30 | 412,30 | 412,30 | 412,30 | -2,34% | - |
| 02.05.2025 | 411,90 | 423,00 | 411,90 | 422,20 | 11,02% | 69,00 |
| 30.04.2025 | 381,60 | 381,60 | 380,30 | 380,30 | 0,16% | 17,00 |
| 29.04.2025 | 379,70 | 379,70 | 379,70 | 379,70 | -2,14% | - |
| 28.04.2025 | 381,60 | 388,00 | 381,60 | 388,00 | 0,08% | 27,00 |
| 25.04.2025 | 387,70 | 387,70 | 387,70 | 387,70 | 4,00% | - |
| 24.04.2025 | 372,80 | 372,80 | 372,80 | 372,80 | 1,25% | - |
| 23.04.2025 | 368,20 | 368,20 | 368,20 | 368,20 | 3,72% | - |
| 22.04.2025 | 350,30 | 355,00 | 350,30 | 355,00 | 2,04% | 1,00 |
| 17.04.2025 | 355,10 | 355,10 | 347,90 | 347,90 | -0,88% | 10,00 |
| 16.04.2025 | 351,00 | 351,00 | 351,00 | 351,00 | -0,85% | - |
| 15.04.2025 | 354,00 | 354,00 | 354,00 | 354,00 | 3,18% | - |
| 14.04.2025 | 343,10 | 343,10 | 343,10 | 343,10 | 0,73% | - |
| 11.04.2025 | 340,60 | 340,60 | 340,60 | 340,60 | -1,10% | - |
| 10.04.2025 | 360,20 | 360,20 | 344,40 | 344,40 | 5,90% | 38,00 |
| 09.04.2025 | 325,20 | 325,20 | 325,20 | 325,20 | -7,35% | - |
| 08.04.2025 | 348,70 | 351,00 | 348,70 | 351,00 | 1,68% | 26,00 |
| 07.04.2025 | 343,10 | 345,20 | 343,10 | 345,20 | -6,17% | 48,00 |
| 04.04.2025 | 367,90 | 367,90 | 367,90 | 367,90 | -1,16% | - |
| 03.04.2025 | 379,20 | 379,20 | 372,20 | 372,20 | -3,48% | 80,00 |
| 02.04.2025 | 385,60 | 385,60 | 385,60 | 385,60 | -0,03% | - |
| 01.04.2025 | 385,70 | 385,70 | 385,70 | 385,70 | 0,97% | - |
| 31.03.2025 | 382,00 | 382,00 | 382,00 | 382,00 | -2,03% | - |
| 28.03.2025 | 389,90 | 389,90 | 389,90 | 389,90 | 0,70% | - |
| 27.03.2025 | 387,20 | 387,20 | 387,20 | 387,20 | 0,44% | - |
| 26.03.2025 | 385,50 | 385,50 | 385,50 | 385,50 | -1,23% | - |
| 25.03.2025 | 390,30 | 390,30 | 390,30 | 390,30 | 0,23% | - |
| 24.03.2025 | 389,40 | 389,40 | 389,40 | 389,40 | 0,65% | - |
| 21.03.2025 | 386,90 | 386,90 | 386,90 | 386,90 | 0,34% | - |
| 20.03.2025 | 385,60 | 385,60 | 385,60 | 385,60 | 0,68% | - |
| 19.03.2025 | 383,00 | 383,00 | 383,00 | 383,00 | -1,14% | - |
| 18.03.2025 | 384,80 | 387,40 | 384,80 | 387,40 | 2,62% | 105,00 |
| 17.03.2025 | 380,10 | 380,10 | 377,50 | 377,50 | 0,77% | 4,00 |
| 14.03.2025 | 374,60 | 374,60 | 374,60 | 374,60 | -0,08% | - |
| 13.03.2025 | 376,50 | 376,50 | 374,90 | 374,90 | -3,87% | 5,00 |
| 12.03.2025 | 391,60 | 391,60 | 390,00 | 390,00 | -2,43% | 38,00 |
| 11.03.2025 | 399,70 | 399,70 | 399,70 | 399,70 | -1,50% | - |
| 10.03.2025 | 393,90 | 405,80 | 393,90 | 405,80 | 3,39% | 3,00 |
| 07.03.2025 | 395,30 | 395,30 | 392,50 | 392,50 | -2,58% | 21,00 |
| 06.03.2025 | 402,90 | 402,90 | 402,90 | 402,90 | -3,08% | - |
| 05.03.2025 | 415,70 | 415,70 | 415,70 | 415,70 | 0,90% | - |
| 04.03.2025 | 415,80 | 415,80 | 411,90 | 412,00 | -2,02% | 106,00 |
| 03.03.2025 | 418,80 | 420,50 | 417,30 | 420,50 | 2,49% | 43,00 |
| 28.02.2025 | 422,50 | 422,50 | 410,30 | 410,30 | -6,07% | 25,00 |
| 27.02.2025 | 436,80 | 436,80 | 436,80 | 436,80 | -0,05% | - |
| 26.02.2025 | 437,00 | 437,00 | 437,00 | 437,00 | 0,23% | - |
| 25.02.2025 | 441,00 | 441,00 | 436,00 | 436,00 | 1,18% | 1,00 |
| 24.02.2025 | 430,90 | 430,90 | 430,90 | 430,90 | 0,07% | 20,00 |
| 21.02.2025 | 430,00 | 431,40 | 430,00 | 430,60 | -1,01% | 147,00 |
| 20.02.2025 | 430,00 | 435,00 | 430,00 | 435,00 | 1,66% | 6,00 |
| 19.02.2025 | 427,90 | 427,90 | 427,90 | 427,90 | -1,06% | - |
| 18.02.2025 | 424,10 | 432,50 | 424,10 | 432,50 | 2,05% | 22,00 |
| 17.02.2025 | 422,50 | 423,80 | 422,50 | 423,80 | -0,38% | 10,00 |
| 14.02.2025 | 438,50 | 438,50 | 425,40 | 425,40 | -3,25% | 13,00 |
| 13.02.2025 | 437,50 | 439,70 | 437,50 | 439,70 | -1,37% | 4,00 |
| 12.02.2025 | 445,80 | 445,80 | 445,80 | 445,80 | -0,56% | - |
| 11.02.2025 | 448,30 | 448,30 | 448,30 | 448,30 | -0,02% | - |
| 10.02.2025 | 448,40 | 448,40 | 448,40 | 448,40 | 0,67% | 1,00 |
| 07.02.2025 | 441,80 | 445,40 | 441,80 | 445,40 | -1,00% | 8,00 |
| 06.02.2025 | 449,90 | 449,90 | 449,90 | 449,90 | 1,15% | 1,00 |
| 05.02.2025 | 444,80 | 444,80 | 444,80 | 444,80 | -1,79% | - |
| 04.02.2025 | 452,90 | 452,90 | 452,90 | 452,90 | 5,74% | - |
| 03.02.2025 | 403,60 | 428,30 | 403,60 | 428,30 | 5,29% | 44,00 |
| 31.01.2025 | 406,80 | 406,80 | 406,80 | 406,80 | 1,45% | - |
| 30.01.2025 | 401,00 | 401,00 | 401,00 | 401,00 | 0,63% | - |
| 29.01.2025 | 398,50 | 398,50 | 398,50 | 398,50 | -0,38% | - |
| 28.01.2025 | 406,50 | 406,50 | 400,00 | 400,00 | -2,18% | 1,00 |
| 27.01.2025 | 408,90 | 408,90 | 408,90 | 408,90 | -0,63% | - |
| 24.01.2025 | 411,50 | 411,50 | 411,50 | 411,50 | -0,05% | - |
| 23.01.2025 | 411,70 | 411,70 | 411,70 | 411,70 | 0,76% | - |
| 22.01.2025 | 408,60 | 408,60 | 408,60 | 408,60 | 1,26% | - |
| 21.01.2025 | 403,50 | 403,50 | 403,50 | 403,50 | -0,39% | - |
| 20.01.2025 | 405,10 | 405,10 | 405,10 | 405,10 | -2,48% | - |
| 17.01.2025 | 415,40 | 415,40 | 415,40 | 415,40 | 1,47% | - |
| 16.01.2025 | 409,40 | 409,40 | 409,40 | 409,40 | 1,06% | - |
| 15.01.2025 | 405,10 | 405,10 | 405,10 | 405,10 | -1,46% | - |