480,950€
1,53%
Echtzeit-Aktienkurs IDEXX Laboratories
Bid:
Ask:
Aktienkurse zur IDEXX Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 475,50 | 475,50 | 475,50 | 475,50 | 0,38% | - |
| 21.05.2026 | 474,10 | 477,60 | 473,70 | 473,70 | 1,02% | 275,00 |
| 20.05.2026 | 468,90 | 468,90 | 468,90 | 468,90 | -2,80% | - |
| 19.05.2026 | 466,10 | 482,40 | 466,10 | 482,40 | 2,68% | 28,00 |
| 18.05.2026 | 450,50 | 469,80 | 450,50 | 469,80 | 3,32% | 35,00 |
| 15.05.2026 | 454,70 | 454,70 | 454,70 | 454,70 | 0,87% | - |
| 14.05.2026 | 450,80 | 450,80 | 450,80 | 450,80 | -0,53% | - |
| 13.05.2026 | 453,20 | 453,20 | 453,20 | 453,20 | 0,69% | - |
| 12.05.2026 | 450,10 | 450,10 | 450,10 | 450,10 | -4,98% | - |
| 11.05.2026 | 473,70 | 473,70 | 473,70 | 473,70 | -2,51% | - |
| 08.05.2026 | 485,90 | 485,90 | 485,90 | 485,90 | -1,94% | - |
| 07.05.2026 | 491,70 | 495,50 | 491,70 | 495,50 | 3,23% | 2,00 |
| 06.05.2026 | 477,00 | 480,00 | 477,00 | 480,00 | -2,91% | 6,00 |
| 05.05.2026 | 480,80 | 497,50 | 480,80 | 494,40 | 2,59% | 38,00 |
| 04.05.2026 | 481,90 | 481,90 | 481,90 | 481,90 | 2,66% | - |
| 30.04.2026 | 469,40 | 469,40 | 469,40 | 469,40 | -3,20% | - |
| 29.04.2026 | 484,90 | 484,90 | 484,90 | 484,90 | -0,90% | - |
| 28.04.2026 | 489,30 | 489,30 | 489,30 | 489,30 | 1,18% | - |
| 27.04.2026 | 479,60 | 483,60 | 479,60 | 483,60 | 1,19% | 5,00 |
| 24.04.2026 | 477,90 | 477,90 | 477,90 | 477,90 | -2,11% | - |
| 23.04.2026 | 489,30 | 489,30 | 488,20 | 488,20 | 0,68% | 2,00 |
| 22.04.2026 | 484,90 | 484,90 | 484,90 | 484,90 | -1,80% | - |
| 21.04.2026 | 493,80 | 493,80 | 493,80 | 493,80 | -0,40% | - |
| 20.04.2026 | 496,00 | 496,20 | 495,80 | 495,80 | 2,65% | 110,00 |
| 17.04.2026 | 483,00 | 483,00 | 483,00 | 483,00 | -1,85% | - |
| 16.04.2026 | 490,40 | 492,10 | 490,40 | 492,10 | -0,24% | 4,00 |
| 15.04.2026 | 493,30 | 493,30 | 493,30 | 493,30 | 1,59% | - |
| 14.04.2026 | 485,60 | 485,60 | 485,60 | 485,60 | 1,00% | - |
| 13.04.2026 | 480,80 | 480,80 | 480,80 | 480,80 | -3,06% | 2,00 |
| 10.04.2026 | 497,70 | 497,70 | 496,00 | 496,00 | -1,74% | 3,00 |
| 09.04.2026 | 504,80 | 504,80 | 504,80 | 504,80 | 3,02% | - |
| 08.04.2026 | 490,00 | 490,00 | 490,00 | 490,00 | -1,74% | - |
| 07.04.2026 | 498,70 | 498,70 | 498,70 | 498,70 | 3,64% | - |
| 02.04.2026 | 481,20 | 481,20 | 481,20 | 481,20 | -0,76% | - |
| 01.04.2026 | 484,90 | 484,90 | 484,90 | 484,90 | -0,64% | - |
| 31.03.2026 | 488,00 | 488,00 | 488,00 | 488,00 | 0,81% | - |
| 30.03.2026 | 484,10 | 484,10 | 484,10 | 484,10 | -2,50% | - |
| 27.03.2026 | 496,50 | 496,50 | 496,50 | 496,50 | 0,53% | - |
| 26.03.2026 | 493,90 | 493,90 | 493,90 | 493,90 | -1,10% | - |
| 25.03.2026 | 495,30 | 499,40 | 495,30 | 499,40 | 0,87% | 33,00 |
| 24.03.2026 | 497,20 | 497,20 | 495,10 | 495,10 | -2,39% | 15,00 |
| 23.03.2026 | 491,50 | 507,20 | 491,50 | 507,20 | 1,72% | 12,00 |
| 20.03.2026 | 498,60 | 498,60 | 498,60 | 498,60 | 0,06% | - |
| 19.03.2026 | 501,80 | 501,80 | 498,30 | 498,30 | -1,21% | 33,00 |
| 18.03.2026 | 509,00 | 509,00 | 504,40 | 504,40 | -2,93% | 32,00 |
| 17.03.2026 | 506,40 | 519,60 | 506,40 | 519,60 | 3,92% | 10,00 |
| 16.03.2026 | 500,00 | 500,00 | 500,00 | 500,00 | 0,20% | - |
| 13.03.2026 | 495,50 | 499,00 | 495,50 | 499,00 | -2,92% | 11,00 |
| 12.03.2026 | 514,00 | 514,00 | 514,00 | 514,00 | -0,08% | - |
| 11.03.2026 | 514,40 | 514,40 | 514,40 | 514,40 | -0,73% | - |
| 10.03.2026 | 523,80 | 523,80 | 518,20 | 518,20 | 0,82% | 31,00 |
| 09.03.2026 | 514,00 | 514,00 | 514,00 | 514,00 | -3,42% | - |
| 06.03.2026 | 532,20 | 532,20 | 532,20 | 532,20 | -4,18% | - |
| 05.03.2026 | 555,40 | 555,40 | 555,40 | 555,40 | 2,28% | - |
| 04.03.2026 | 543,00 | 543,00 | 543,00 | 543,00 | -0,73% | - |
| 03.03.2026 | 539,20 | 547,00 | 539,20 | 547,00 | -0,98% | 54,00 |
| 02.03.2026 | 552,40 | 552,40 | 552,40 | 552,40 | -0,58% | - |
| 27.02.2026 | 555,40 | 555,60 | 555,40 | 555,60 | 0,22% | - |
| 26.02.2026 | 554,40 | 554,40 | 554,40 | 554,40 | 1,28% | - |
| 25.02.2026 | 547,40 | 547,40 | 547,40 | 547,40 | 3,67% | - |
| 24.02.2026 | 528,00 | 528,00 | 528,00 | 528,00 | 0,69% | - |
| 23.02.2026 | 532,60 | 532,60 | 524,40 | 524,40 | -2,05% | 3,00 |
| 20.02.2026 | 535,40 | 535,40 | 535,40 | 535,40 | -0,15% | - |
| 19.02.2026 | 536,20 | 536,20 | 536,20 | 536,20 | 1,71% | - |
| 18.02.2026 | 527,20 | 527,20 | 527,20 | 527,20 | -0,34% | - |
| 17.02.2026 | 529,00 | 529,00 | 529,00 | 529,00 | -0,11% | - |
| 16.02.2026 | 529,60 | 529,60 | 529,60 | 529,60 | 2,24% | - |
| 13.02.2026 | 518,00 | 518,00 | 518,00 | 518,00 | -4,29% | - |
| 12.02.2026 | 546,60 | 546,60 | 539,40 | 541,20 | -0,11% | 12,00 |
| 11.02.2026 | 541,80 | 541,80 | 541,80 | 541,80 | -0,70% | - |
| 10.02.2026 | 534,60 | 545,60 | 534,60 | 545,60 | 0,66% | 4,00 |
| 09.02.2026 | 542,00 | 542,00 | 542,00 | 542,00 | -0,37% | - |
| 06.02.2026 | 544,00 | 544,00 | 544,00 | 544,00 | 0,26% | - |
| 05.02.2026 | 542,60 | 542,60 | 542,60 | 542,60 | 1,61% | - |
| 04.02.2026 | 534,00 | 534,00 | 534,00 | 534,00 | -1,00% | - |
| 03.02.2026 | 539,40 | 539,40 | 539,40 | 539,40 | 0,56% | 2,00 |
| 02.02.2026 | 580,40 | 580,40 | 536,40 | 536,40 | -4,42% | 5,00 |
| 30.01.2026 | 562,60 | 562,60 | 561,20 | 561,20 | -1,79% | 5,00 |
| 29.01.2026 | 571,40 | 571,40 | 571,40 | 571,40 | -1,52% | - |
| 28.01.2026 | 577,20 | 580,20 | 577,20 | 580,20 | -0,85% | 100,00 |
| 27.01.2026 | 585,20 | 585,20 | 585,20 | 585,20 | -0,48% | - |
| 26.01.2026 | 582,40 | 588,00 | 582,40 | 588,00 | 0,20% | 4,00 |
| 23.01.2026 | 586,80 | 586,80 | 586,80 | 586,80 | -2,04% | - |
| 22.01.2026 | 594,20 | 599,00 | 594,20 | 599,00 | 2,57% | 20,00 |
| 21.01.2026 | 584,00 | 584,00 | 584,00 | 584,00 | -3,22% | - |
| 20.01.2026 | 603,40 | 603,40 | 603,40 | 603,40 | -0,56% | - |
| 19.01.2026 | 606,80 | 606,80 | 606,80 | 606,80 | -0,91% | - |
| 16.01.2026 | 612,40 | 612,40 | 612,40 | 612,40 | 0,20% | - |
| 15.01.2026 | 608,00 | 611,20 | 608,00 | 611,20 | 0,23% | 20,00 |
| 14.01.2026 | 609,80 | 609,80 | 609,80 | 609,80 | -0,03% | - |
| 13.01.2026 | 619,20 | 619,20 | 610,00 | 610,00 | 0,59% | 5,00 |
| 12.01.2026 | 606,40 | 606,40 | 606,40 | 606,40 | -0,72% | - |
| 09.01.2026 | 609,60 | 610,80 | 609,60 | 610,80 | 0,49% | 1,00 |
| 08.01.2026 | 607,80 | 607,80 | 607,80 | 607,80 | 0,16% | - |
| 07.01.2026 | 602,80 | 606,80 | 602,80 | 606,80 | 4,73% | 5,00 |
| 06.01.2026 | 579,40 | 579,40 | 579,40 | 579,40 | 0,10% | - |
| 05.01.2026 | 571,00 | 578,80 | 571,00 | 578,80 | 0,73% | 2,00 |
| 02.01.2026 | 574,60 | 574,60 | 574,60 | 574,60 | -1,24% | - |
| 30.12.2025 | 581,80 | 581,80 | 581,80 | 581,80 | -0,07% | - |
| 29.12.2025 | 582,20 | 582,20 | 582,20 | 582,20 | 0,38% | - |