253,350€
-0,31%
Echtzeit-Aktienkurs Bio-Rad Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Bio-Rad Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 237,40 | 254,55 | 236,45 | 254,15 | 6,88% | 9,00 |
| 30.09.2025 | 230,10 | 238,05 | 229,15 | 237,80 | 3,41% | 2,00 |
| 29.09.2025 | 231,85 | 233,30 | 229,00 | 229,95 | -1,44% | 20,00 |
| 26.09.2025 | 231,65 | 234,60 | 230,75 | 233,30 | 0,63% | - |
| 25.09.2025 | 235,75 | 236,00 | 229,40 | 231,85 | -1,68% | - |
| 24.09.2025 | 239,35 | 240,65 | 233,40 | 235,80 | -1,46% | 15,00 |
| 23.09.2025 | 240,15 | 243,30 | 238,90 | 239,30 | -0,40% | - |
| 22.09.2025 | 239,25 | 241,45 | 237,00 | 240,25 | -1,74% | - |
| 19.09.2025 | 243,25 | 244,70 | 241,25 | 244,50 | 0,56% | - |
| 18.09.2025 | 238,35 | 244,60 | 237,65 | 243,15 | 2,62% | - |
| 17.09.2025 | 238,05 | 240,95 | 234,55 | 236,95 | -0,48% | 1,00 |
| 16.09.2025 | 238,15 | 239,75 | 235,75 | 238,10 | -0,04% | 1,00 |
| 15.09.2025 | 239,25 | 241,10 | 235,65 | 238,20 | -2,04% | 12,00 |
| 12.09.2025 | 243,85 | 243,90 | 243,00 | 243,15 | 0,16% | - |
| 11.09.2025 | 236,90 | 242,75 | 236,45 | 242,75 | 2,19% | - |
| 10.09.2025 | 244,00 | 245,45 | 236,45 | 237,55 | -2,80% | 3,00 |
| 09.09.2025 | 246,70 | 248,70 | 244,10 | 244,40 | -3,13% | 4,00 |
| 08.09.2025 | 252,20 | 252,45 | 252,05 | 252,30 | 0,12% | - |
| 05.09.2025 | 248,30 | 253,70 | 245,50 | 252,00 | 1,37% | - |
| 04.09.2025 | 246,95 | 249,50 | 239,60 | 248,60 | 0,59% | 2,00 |
| 03.09.2025 | 248,95 | 250,00 | 245,20 | 247,15 | -1,20% | - |
| 02.09.2025 | 254,30 | 255,20 | 246,15 | 250,15 | -1,81% | - |
| 01.09.2025 | 254,20 | 255,80 | 252,50 | 254,75 | 0,06% | 2,00 |
| 29.08.2025 | 251,30 | 256,90 | 250,45 | 254,60 | 1,21% | 1,00 |
| 28.08.2025 | 252,00 | 252,50 | 247,90 | 251,55 | -0,12% | - |
| 27.08.2025 | 255,30 | 256,35 | 250,85 | 251,85 | -1,22% | - |
| 26.08.2025 | 255,35 | 257,90 | 254,10 | 254,95 | -0,16% | 9,00 |
| 25.08.2025 | 259,55 | 263,50 | 252,30 | 255,35 | -1,47% | 65,00 |
| 22.08.2025 | 246,05 | 262,85 | 245,30 | 259,15 | 5,67% | - |
| 21.08.2025 | 247,40 | 248,35 | 244,50 | 245,25 | -0,71% | - |
| 20.08.2025 | 247,20 | 248,45 | 245,50 | 247,00 | -0,12% | - |
| 19.08.2025 | 243,90 | 248,85 | 242,95 | 247,30 | 1,41% | - |
| 18.08.2025 | 244,35 | 245,85 | 241,50 | 243,85 | -0,14% | 1,00 |
| 15.08.2025 | 248,15 | 249,50 | 243,65 | 244,20 | -0,91% | 1,00 |
| 14.08.2025 | 245,10 | 247,10 | 241,75 | 246,45 | 0,47% | 44,00 |
| 13.08.2025 | 235,15 | 246,00 | 234,90 | 245,30 | 4,21% | - |
| 12.08.2025 | 227,90 | 235,75 | 226,85 | 235,40 | 3,29% | - |
| 11.08.2025 | 226,85 | 232,60 | 226,65 | 227,90 | 0,29% | - |
| 08.08.2025 | 227,95 | 228,60 | 224,65 | 227,25 | -0,09% | 10,00 |
| 07.08.2025 | 226,50 | 230,15 | 224,45 | 227,45 | 0,26% | 1,00 |
| 06.08.2025 | 236,05 | 236,40 | 225,30 | 226,85 | -3,43% | 77,00 |
| 05.08.2025 | 239,95 | 240,65 | 234,30 | 234,90 | -1,78% | - |
| 04.08.2025 | 246,80 | 248,00 | 232,15 | 239,15 | -2,78% | - |
| 01.08.2025 | 230,15 | 252,35 | 229,85 | 246,00 | 16,31% | 19,00 |
| 31.07.2025 | 219,25 | 220,30 | 210,95 | 211,50 | -3,36% | - |
| 30.07.2025 | 219,00 | 223,00 | 215,35 | 218,85 | 0,00% | 86,00 |
| 29.07.2025 | 219,05 | 222,50 | 217,90 | 218,85 | 0,14% | 3,00 |
| 28.07.2025 | 226,00 | 227,05 | 217,30 | 218,55 | -2,85% | - |
| 25.07.2025 | 223,55 | 227,70 | 222,30 | 224,95 | 0,99% | - |
| 24.07.2025 | 217,75 | 223,15 | 216,80 | 222,75 | 2,06% | - |
| 23.07.2025 | 209,90 | 220,55 | 209,60 | 218,25 | 4,60% | 15,00 |
| 22.07.2025 | 209,05 | 213,00 | 195,18 | 208,65 | -0,17% | 107,00 |
| 21.07.2025 | 212,05 | 212,35 | 208,20 | 209,00 | -1,51% | - |
| 18.07.2025 | 215,35 | 215,50 | 210,10 | 212,20 | -1,42% | 13,00 |
| 17.07.2025 | 212,75 | 216,45 | 212,75 | 215,25 | 1,29% | - |
| 16.07.2025 | 212,45 | 215,05 | 208,70 | 212,50 | -0,35% | - |
| 15.07.2025 | 214,80 | 216,60 | 212,50 | 213,25 | -0,74% | - |
| 14.07.2025 | 218,90 | 219,80 | 213,40 | 214,85 | -2,27% | - |
| 11.07.2025 | 221,50 | 222,00 | 218,90 | 219,85 | -1,32% | - |
| 10.07.2025 | 215,15 | 226,40 | 214,85 | 222,80 | 3,10% | - |
| 09.07.2025 | 213,75 | 216,45 | 211,45 | 216,10 | 0,98% | - |
| 08.07.2025 | 210,40 | 218,15 | 209,85 | 214,00 | 1,37% | - |
| 07.07.2025 | 212,60 | 215,80 | 209,65 | 211,10 | -0,35% | - |
| 04.07.2025 | 212,45 | 213,10 | 211,65 | 211,85 | -0,87% | 3,00 |
| 03.07.2025 | 212,65 | 214,80 | 211,10 | 213,70 | 0,52% | 5,00 |
| 02.07.2025 | 210,70 | 214,25 | 210,40 | 212,60 | 1,07% | - |
| 01.07.2025 | 204,60 | 216,40 | 201,80 | 210,35 | 2,51% | 7,00 |
| 30.06.2025 | 209,45 | 210,15 | 202,45 | 205,20 | -1,63% | - |
| 27.06.2025 | 208,75 | 208,80 | 201,80 | 208,60 | 0,07% | 16,00 |
| 26.06.2025 | 206,55 | 209,90 | 203,95 | 208,45 | 0,68% | 10,00 |
| 25.06.2025 | 204,95 | 208,90 | 201,48 | 207,05 | 1,10% | - |
| 24.06.2025 | 204,30 | 206,35 | 202,90 | 204,80 | 0,52% | - |
| 23.06.2025 | 205,25 | 206,90 | 198,27 | 203,75 | -0,73% | - |
| 20.06.2025 | 199,33 | 205,50 | 198,45 | 205,25 | 3,66% | 36,00 |
| 19.06.2025 | 202,00 | 202,05 | 198,00 | 198,00 | -2,13% | - |
| 18.06.2025 | 200,45 | 203,55 | 199,00 | 202,30 | 0,82% | - |
| 17.06.2025 | 199,65 | 201,60 | 197,48 | 200,65 | -0,07% | - |
| 16.06.2025 | 196,60 | 201,10 | 194,13 | 200,80 | 2,05% | 3,00 |
| 13.06.2025 | 198,90 | 200,80 | 196,55 | 196,77 | -2,03% | - |
| 12.06.2025 | 199,02 | 201,00 | 192,73 | 200,85 | 0,10% | - |
| 11.06.2025 | 201,30 | 206,00 | 198,27 | 200,65 | -0,50% | 3,00 |
| 10.06.2025 | 197,27 | 203,05 | 195,73 | 201,65 | 2,00% | 1,00 |
| 09.06.2025 | 191,85 | 201,40 | 191,77 | 197,70 | 2,29% | 1,00 |
| 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 |