548,900€
1,01%
Echtzeit-Aktienkurs Idexx Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Idexx Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 549,20 | 552,90 | 544,00 | 544,20 | 0,15% | 20,00 |
| 14.10.2025 | 543,40 | 543,40 | 543,40 | 543,40 | 0,78% | - |
| 13.10.2025 | 533,20 | 539,20 | 533,20 | 539,20 | -0,63% | 10,00 |
| 10.10.2025 | 542,60 | 542,60 | 542,60 | 542,60 | -0,40% | - |
| 09.10.2025 | 540,00 | 544,80 | 540,00 | 544,80 | 1,19% | 51,00 |
| 08.10.2025 | 538,40 | 538,40 | 538,40 | 538,40 | -0,11% | - |
| 07.10.2025 | 534,60 | 539,20 | 534,60 | 539,00 | 0,30% | 15,00 |
| 06.10.2025 | 537,40 | 537,40 | 537,40 | 537,40 | -0,48% | - |
| 03.10.2025 | 540,00 | 540,00 | 540,00 | 540,00 | 2,66% | - |
| 02.10.2025 | 526,00 | 526,00 | 526,00 | 526,00 | 1,19% | - |
| 01.10.2025 | 539,20 | 539,20 | 519,80 | 519,80 | -2,91% | 38,00 |
| 30.09.2025 | 535,40 | 535,40 | 535,40 | 535,40 | -0,67% | - |
| 29.09.2025 | 539,00 | 539,00 | 539,00 | 539,00 | 2,04% | - |
| 26.09.2025 | 528,20 | 528,20 | 528,20 | 528,20 | -0,86% | - |
| 25.09.2025 | 532,80 | 532,80 | 532,80 | 532,80 | -3,44% | - |
| 24.09.2025 | 548,40 | 551,80 | 548,40 | 551,80 | 1,36% | 40,00 |
| 23.09.2025 | 544,40 | 544,40 | 544,40 | 544,40 | -1,31% | - |
| 22.09.2025 | 556,40 | 556,40 | 551,60 | 551,60 | -0,65% | 20,00 |
| 19.09.2025 | 555,20 | 555,20 | 555,20 | 555,20 | 2,21% | - |
| 18.09.2025 | 543,20 | 543,20 | 543,20 | 543,20 | -0,11% | - |
| 17.09.2025 | 542,60 | 543,80 | 542,60 | 543,80 | 0,15% | 38,00 |
| 16.09.2025 | 545,60 | 545,60 | 543,00 | 543,00 | -0,33% | 18,00 |
| 15.09.2025 | 544,80 | 544,80 | 544,80 | 544,80 | -0,44% | - |
| 12.09.2025 | 547,80 | 549,80 | 547,20 | 547,20 | 0,05% | 21,00 |
| 11.09.2025 | 545,60 | 547,20 | 544,00 | 546,90 | -1,85% | - |
| 10.09.2025 | 557,80 | 557,80 | 557,20 | 557,20 | 0,65% | 30,00 |
| 09.09.2025 | 554,60 | 556,90 | 551,40 | 553,60 | 0,13% | - |
| 08.09.2025 | 548,60 | 553,20 | 546,10 | 552,90 | 0,93% | - |
| 05.09.2025 | 547,80 | 547,80 | 547,80 | 547,80 | 1,14% | - |
| 04.09.2025 | 542,00 | 542,00 | 541,60 | 541,60 | -0,77% | 25,00 |
| 03.09.2025 | 545,80 | 545,80 | 545,80 | 545,80 | -0,98% | - |
| 02.09.2025 | 551,20 | 551,20 | 551,20 | 551,20 | 0,29% | - |
| 01.09.2025 | 549,60 | 549,60 | 549,60 | 549,60 | -0,58% | - |
| 29.08.2025 | 552,80 | 552,80 | 552,80 | 552,80 | 0,58% | - |
| 28.08.2025 | 549,60 | 549,60 | 549,60 | 549,60 | -0,22% | - |
| 27.08.2025 | 550,80 | 550,80 | 550,80 | 550,80 | 0,33% | - |
| 26.08.2025 | 549,00 | 549,00 | 549,00 | 549,00 | -0,29% | - |
| 25.08.2025 | 550,60 | 550,60 | 550,60 | 550,60 | 1,06% | - |
| 22.08.2025 | 544,80 | 544,80 | 544,80 | 544,80 | -0,51% | - |
| 21.08.2025 | 547,60 | 547,60 | 547,60 | 547,60 | 0,62% | - |
| 20.08.2025 | 544,20 | 544,20 | 544,20 | 544,20 | 0,26% | - |
| 19.08.2025 | 542,80 | 542,80 | 542,80 | 542,80 | -2,16% | - |
| 18.08.2025 | 554,80 | 554,80 | 554,80 | 554,80 | -1,49% | - |
| 15.08.2025 | 563,20 | 563,20 | 563,20 | 563,20 | -0,32% | - |
| 14.08.2025 | 565,00 | 565,00 | 565,00 | 565,00 | 1,55% | - |
| 13.08.2025 | 556,40 | 556,40 | 556,40 | 556,40 | -0,68% | - |
| 12.08.2025 | 560,20 | 560,20 | 560,20 | 560,20 | -0,50% | - |
| 11.08.2025 | 563,00 | 563,00 | 563,00 | 563,00 | 0,97% | - |
| 08.08.2025 | 556,80 | 560,60 | 556,80 | 557,60 | 2,27% | 36,00 |
| 07.08.2025 | 533,20 | 545,20 | 533,20 | 545,20 | -2,47% | 41,00 |
| 06.08.2025 | 555,00 | 559,00 | 555,00 | 559,00 | -5,67% | 16,00 |
| 05.08.2025 | 587,60 | 592,60 | 587,60 | 592,60 | 27,72% | 5,00 |
| 04.08.2025 | 462,30 | 464,00 | 462,30 | 464,00 | -0,11% | 7,00 |
| 01.08.2025 | 464,50 | 464,50 | 464,50 | 464,50 | -6,26% | - |
| 31.07.2025 | 499,60 | 499,60 | 495,50 | 495,50 | 0,14% | 22,00 |
| 30.07.2025 | 494,80 | 494,80 | 494,80 | 494,80 | 1,31% | - |
| 29.07.2025 | 488,40 | 488,40 | 488,40 | 488,40 | 1,33% | - |
| 28.07.2025 | 482,00 | 482,00 | 482,00 | 482,00 | 0,63% | - |
| 25.07.2025 | 467,30 | 479,00 | 467,30 | 479,00 | 5,02% | 19,00 |
| 24.07.2025 | 456,10 | 456,10 | 456,10 | 456,10 | 0,44% | - |
| 23.07.2025 | 453,20 | 454,10 | 453,20 | 454,10 | 0,98% | 2,00 |
| 22.07.2025 | 444,00 | 449,70 | 444,00 | 449,70 | 1,79% | 18,00 |
| 21.07.2025 | 441,20 | 441,80 | 441,20 | 441,80 | -0,85% | 10,00 |
| 18.07.2025 | 445,60 | 445,60 | 445,60 | 445,60 | -0,20% | - |
| 17.07.2025 | 446,50 | 446,50 | 446,50 | 446,50 | -0,91% | - |
| 16.07.2025 | 450,60 | 450,60 | 450,60 | 450,60 | -1,31% | - |
| 15.07.2025 | 453,40 | 456,60 | 453,40 | 456,60 | 0,91% | 20,00 |
| 14.07.2025 | 452,50 | 452,50 | 452,50 | 452,50 | -1,61% | - |
| 11.07.2025 | 459,90 | 459,90 | 459,90 | 459,90 | -1,14% | - |
| 10.07.2025 | 457,80 | 465,20 | 457,80 | 465,20 | 1,79% | 4,00 |
| 09.07.2025 | 457,90 | 462,80 | 457,00 | 457,00 | -1,64% | 21,00 |
| 08.07.2025 | 462,90 | 464,60 | 462,90 | 464,60 | 0,74% | 20,00 |
| 07.07.2025 | 461,20 | 461,20 | 461,20 | 461,20 | -0,69% | - |
| 04.07.2025 | 461,10 | 464,40 | 461,10 | 464,40 | 1,62% | 20,00 |
| 03.07.2025 | 458,70 | 458,70 | 457,00 | 457,00 | -0,52% | 48,00 |
| 02.07.2025 | 459,40 | 459,40 | 459,40 | 459,40 | 1,44% | - |
| 01.07.2025 | 452,90 | 452,90 | 452,90 | 452,90 | -0,29% | - |
| 30.06.2025 | 454,40 | 454,40 | 453,70 | 454,20 | 0,78% | 13,00 |
| 27.06.2025 | 450,70 | 450,70 | 450,70 | 450,70 | -0,55% | - |
| 26.06.2025 | 453,20 | 453,20 | 453,20 | 453,20 | -0,46% | - |
| 25.06.2025 | 455,30 | 455,30 | 455,30 | 455,30 | 0,42% | - |
| 24.06.2025 | 453,40 | 453,40 | 453,40 | 453,40 | -0,40% | - |
| 23.06.2025 | 452,40 | 455,20 | 452,40 | 455,20 | 0,71% | 5,00 |
| 20.06.2025 | 448,40 | 452,00 | 448,40 | 452,00 | 0,27% | 3,00 |
| 19.06.2025 | 450,80 | 450,80 | 450,80 | 450,80 | -0,04% | - |
| 18.06.2025 | 451,00 | 451,00 | 451,00 | 451,00 | -0,64% | - |
| 17.06.2025 | 453,90 | 453,90 | 453,90 | 453,90 | 0,49% | - |
| 16.06.2025 | 451,70 | 451,70 | 451,70 | 451,70 | -0,20% | - |
| 13.06.2025 | 449,50 | 452,60 | 449,50 | 452,60 | -0,20% | 20,00 |
| 12.06.2025 | 451,30 | 453,50 | 451,30 | 453,50 | -0,87% | 1,00 |
| 11.06.2025 | 457,50 | 457,50 | 457,50 | 457,50 | 1,19% | - |
| 10.06.2025 | 452,10 | 452,10 | 452,10 | 452,10 | -1,09% | - |
| 09.06.2025 | 457,10 | 457,10 | 457,10 | 457,10 | 0,18% | - |
| 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% | - |