193,100€
0,60%
Echtzeit-Aktienkurs Bio-Rad Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Bio-Rad Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 192,35 | 197,02 | 192,30 | 193,27 | 0,69% | - |
| 05.06.2025 | 194,52 | 195,70 | 190,02 | 191,95 | -1,41% | - |
| 04.06.2025 | 194,10 | 198,30 | 192,73 | 194,70 | 0,09% | - |
| 03.06.2025 | 189,05 | 195,23 | 185,75 | 194,52 | 2,69% | 7,00 |
| 02.06.2025 | 198,63 | 201,48 | 188,95 | 189,43 | -5,15% | 3,00 |
| 30.05.2025 | 201,05 | 202,80 | 195,48 | 199,70 | -0,11% | 9,00 |
| 29.05.2025 | 206,55 | 206,55 | 199,58 | 199,93 | -1,37% | - |
| 28.05.2025 | 203,35 | 203,90 | 201,25 | 202,70 | -0,27% | 10,00 |
| 27.05.2025 | 198,50 | 203,40 | 198,35 | 203,25 | 2,26% | 40,00 |
| 26.05.2025 | 197,73 | 199,60 | 196,95 | 198,75 | 0,84% | 7,00 |
| 23.05.2025 | 200,45 | 202,20 | 194,15 | 197,10 | -2,28% | 31,00 |
| 22.05.2025 | 201,23 | 203,08 | 197,38 | 201,70 | -0,05% | - |
| 21.05.2025 | 217,15 | 217,40 | 201,75 | 201,80 | -7,77% | 22,00 |
| 20.05.2025 | 220,55 | 221,80 | 217,55 | 218,80 | -0,91% | - |
| 19.05.2025 | 220,75 | 221,05 | 217,30 | 220,80 | -0,92% | 6,00 |
| 16.05.2025 | 216,80 | 223,75 | 214,95 | 222,85 | 2,55% | - |
| 15.05.2025 | 210,70 | 218,90 | 207,10 | 217,30 | 2,16% | 2,00 |
| 14.05.2025 | 226,35 | 226,65 | 212,35 | 212,70 | -5,91% | - |
| 13.05.2025 | 230,50 | 231,40 | 225,05 | 226,05 | -2,19% | - |
| 12.05.2025 | 214,95 | 231,25 | 214,70 | 231,10 | 8,96% | 20,00 |
| 09.05.2025 | 214,60 | 216,00 | 211,20 | 212,10 | -1,21% | - |
| 08.05.2025 | 206,80 | 216,70 | 204,65 | 214,70 | 4,43% | 1,00 |
| 07.05.2025 | 204,70 | 212,90 | 202,05 | 205,60 | 0,91% | 3,00 |
| 06.05.2025 | 211,75 | 212,60 | 201,80 | 203,75 | -4,32% | - |
| 05.05.2025 | 207,30 | 214,15 | 206,80 | 212,95 | 1,57% | - |
| 02.05.2025 | 212,35 | 222,45 | 208,10 | 209,65 | -2,51% | 7,00 |
| 30.04.2025 | 212,65 | 215,40 | 209,20 | 215,05 | 0,99% | - |
| 29.04.2025 | 211,05 | 214,85 | 207,55 | 212,95 | 1,02% | - |
| 28.04.2025 | 212,35 | 215,80 | 207,85 | 210,80 | -1,24% | - |
| 25.04.2025 | 220,40 | 221,00 | 208,40 | 213,45 | -2,53% | - |
| 24.04.2025 | 218,50 | 220,50 | 211,75 | 219,00 | -0,61% | - |
| 23.04.2025 | 218,00 | 228,45 | 216,60 | 220,35 | 2,58% | 17,00 |
| 22.04.2025 | 204,95 | 215,35 | 204,90 | 214,80 | 2,63% | 12,00 |
| 17.04.2025 | 217,60 | 218,25 | 206,45 | 209,30 | -2,94% | 1,00 |
| 16.04.2025 | 214,20 | 219,10 | 210,90 | 215,65 | -0,76% | - |
| 15.04.2025 | 219,50 | 222,20 | 215,70 | 217,30 | -1,38% | 1,00 |
| 14.04.2025 | 216,95 | 221,85 | 216,15 | 220,35 | 1,73% | - |
| 11.04.2025 | 207,80 | 217,05 | 201,13 | 216,60 | 4,29% | - |
| 10.04.2025 | 226,95 | 227,75 | 202,25 | 207,70 | -8,44% | - |
| 09.04.2025 | 195,58 | 227,85 | 194,05 | 226,85 | 12,83% | 18,00 |
| 08.04.2025 | 212,60 | 217,25 | 200,90 | 201,05 | -4,28% | 3,00 |
| 07.04.2025 | 198,88 | 211,50 | 195,50 | 210,05 | 1,99% | 3,00 |
| 04.04.2025 | 211,20 | 212,25 | 201,10 | 205,95 | -3,31% | 5,00 |
| 03.04.2025 | 219,20 | 219,75 | 207,85 | 213,00 | -5,73% | - |
| 02.04.2025 | 222,05 | 228,30 | 219,40 | 225,95 | 1,69% | 7,00 |
| 01.04.2025 | 224,45 | 227,00 | 220,70 | 222,20 | -1,59% | 3,00 |
| 31.03.2025 | 224,20 | 227,10 | 218,25 | 225,80 | 0,44% | 65,00 |
| 28.03.2025 | 229,00 | 231,60 | 223,40 | 224,80 | -1,90% | 72,00 |
| 27.03.2025 | 228,30 | 231,00 | 227,45 | 229,15 | 0,37% | - |
| 26.03.2025 | 229,25 | 229,95 | 226,10 | 228,30 | -0,28% | 15,00 |
| 25.03.2025 | 237,70 | 239,15 | 228,25 | 228,95 | -3,96% | 5,00 |
| 24.03.2025 | 238,25 | 239,80 | 235,80 | 238,40 | 0,76% | 1,00 |
| 21.03.2025 | 235,05 | 236,90 | 232,00 | 236,60 | 0,87% | - |
| 20.03.2025 | 234,00 | 237,10 | 230,20 | 234,55 | 0,71% | - |
| 19.03.2025 | 240,50 | 241,65 | 231,35 | 232,90 | -2,94% | - |
| 18.03.2025 | 234,90 | 239,95 | 232,50 | 239,95 | 2,17% | 1,00 |
| 17.03.2025 | 233,05 | 236,60 | 229,90 | 234,85 | 0,41% | 1,00 |
| 14.03.2025 | 227,05 | 234,60 | 225,70 | 233,90 | 3,52% | 18,00 |
| 13.03.2025 | 230,90 | 232,20 | 224,90 | 225,95 | -2,12% | - |
| 12.03.2025 | 230,65 | 234,90 | 229,20 | 230,85 | 0,39% | - |
| 11.03.2025 | 228,85 | 232,85 | 224,45 | 229,95 | 0,15% | 9,00 |
| 10.03.2025 | 238,20 | 240,90 | 225,95 | 229,60 | -4,49% | 127,00 |
| 07.03.2025 | 238,45 | 243,50 | 233,25 | 240,40 | 0,29% | 3,00 |
| 06.03.2025 | 241,00 | 247,05 | 237,75 | 239,70 | -0,58% | - |
| 05.03.2025 | 236,90 | 242,55 | 231,80 | 241,10 | 1,79% | 28,00 |
| 04.03.2025 | 245,00 | 245,60 | 235,70 | 236,85 | -3,17% | 42,00 |
| 03.03.2025 | 255,00 | 256,40 | 244,40 | 244,60 | -4,10% | 37,00 |
| 28.02.2025 | 255,55 | 258,00 | 252,45 | 255,05 | -0,02% | - |
| 27.02.2025 | 264,20 | 265,80 | 254,70 | 255,10 | -3,37% | - |
| 26.02.2025 | 264,90 | 268,75 | 263,10 | 264,00 | -0,09% | 5,00 |
| 25.02.2025 | 267,55 | 268,30 | 260,55 | 264,25 | -1,34% | 41,00 |
| 24.02.2025 | 267,85 | 270,80 | 266,00 | 267,85 | 0,17% | 1,00 |
| 21.02.2025 | 272,20 | 274,80 | 264,40 | 267,40 | -2,18% | 25,00 |
| 20.02.2025 | 271,40 | 277,35 | 270,60 | 273,35 | 0,22% | 39,00 |
| 19.02.2025 | 271,05 | 274,95 | 269,60 | 272,75 | 0,50% | - |
| 18.02.2025 | 267,65 | 272,20 | 261,60 | 271,40 | 1,59% | 54,00 |
| 17.02.2025 | 264,55 | 269,10 | 264,20 | 267,15 | 1,31% | 10,00 |
| 14.02.2025 | 285,70 | 296,65 | 260,45 | 263,70 | -9,51% | 44,00 |
| 13.02.2025 | 299,95 | 303,70 | 289,00 | 291,40 | -2,80% | 7,00 |
| 12.02.2025 | 303,70 | 304,35 | 296,30 | 299,80 | -1,37% | 14,00 |
| 11.02.2025 | 316,60 | 317,05 | 303,05 | 303,95 | -4,00% | 10,00 |
| 10.02.2025 | 332,30 | 334,70 | 314,20 | 316,60 | -4,28% | 16,00 |
| 07.02.2025 | 332,70 | 333,80 | 326,00 | 330,75 | -0,60% | 8,00 |
| 06.02.2025 | 338,30 | 340,10 | 326,55 | 332,75 | -1,26% | - |
| 05.02.2025 | 332,10 | 337,00 | 329,15 | 337,00 | 1,34% | - |
| 04.02.2025 | 342,45 | 342,55 | 330,40 | 332,55 | -3,09% | - |
| 03.02.2025 | 347,15 | 349,05 | 341,50 | 343,15 | -1,45% | 16,00 |
| 31.01.2025 | 346,10 | 350,30 | 343,80 | 348,20 | 1,19% | - |
| 30.01.2025 | 342,45 | 352,85 | 339,75 | 344,10 | 0,86% | - |
| 29.01.2025 | 352,10 | 353,15 | 337,40 | 341,15 | -3,03% | 23,00 |
| 28.01.2025 | 342,75 | 368,75 | 342,50 | 351,80 | 2,72% | 65,00 |
| 27.01.2025 | 336,45 | 343,85 | 332,10 | 342,50 | 0,99% | 12,00 |
| 24.01.2025 | 336,85 | 340,25 | 332,40 | 339,15 | -0,13% | - |
| 23.01.2025 | 346,20 | 349,90 | 330,25 | 339,60 | -1,91% | 51,00 |
| 22.01.2025 | 339,95 | 346,50 | 334,80 | 346,20 | 1,84% | 21,00 |
| 21.01.2025 | 330,90 | 340,50 | 330,50 | 339,95 | 3,12% | - |
| 20.01.2025 | 332,25 | 332,60 | 329,45 | 329,65 | -1,20% | - |
| 17.01.2025 | 335,30 | 337,75 | 331,85 | 333,65 | -0,39% | - |
| 16.01.2025 | 332,65 | 336,05 | 325,90 | 334,95 | 0,59% | 2,00 |
| 15.01.2025 | 332,60 | 339,15 | 324,95 | 333,00 | 0,33% | 9,00 |