461,400€
-0,78%
Echtzeit-Aktienkurs IDEXX Laboratories
Bid:
Ask:
Aktienkurse zur IDEXX Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 464,65 | 464,65 | 460,75 | 461,40 | -0,78% | - |
| 03.07.2025 | 460,00 | 467,10 | 456,25 | 465,05 | 1,14% | - |
| 02.07.2025 | 459,75 | 463,55 | 457,85 | 459,80 | -0,10% | - |
| 01.07.2025 | 454,20 | 464,40 | 449,40 | 460,25 | 1,12% | - |
| 30.06.2025 | 453,30 | 456,25 | 450,85 | 455,15 | 0,30% | - |
| 27.06.2025 | 451,10 | 456,45 | 448,00 | 453,80 | 0,57% | - |
| 26.06.2025 | 455,30 | 455,45 | 448,30 | 451,25 | -0,79% | - |
| 25.06.2025 | 457,30 | 459,50 | 453,20 | 454,85 | -0,44% | - |
| 24.06.2025 | 454,95 | 456,90 | 449,60 | 456,85 | 0,74% | - |
| 23.06.2025 | 454,75 | 458,50 | 449,15 | 453,50 | -0,29% | - |
| 20.06.2025 | 447,95 | 456,60 | 447,95 | 454,80 | 1,53% | - |
| 19.06.2025 | 452,95 | 453,50 | 447,95 | 447,95 | -1,11% | - |
| 18.06.2025 | 453,30 | 455,45 | 449,95 | 453,00 | -0,07% | - |
| 17.06.2025 | 457,50 | 457,65 | 447,85 | 453,30 | -0,86% | - |
| 16.06.2025 | 452,55 | 457,80 | 449,35 | 457,25 | 1,15% | - |
| 13.06.2025 | 450,55 | 458,35 | 449,80 | 452,05 | -0,65% | - |
| 12.06.2025 | 453,85 | 456,30 | 445,75 | 455,00 | -0,26% | - |
| 11.06.2025 | 460,70 | 460,85 | 453,20 | 456,20 | -0,86% | - |
| 10.06.2025 | 454,15 | 460,40 | 450,35 | 460,15 | 1,29% | - |
| 09.06.2025 | 459,25 | 461,65 | 450,45 | 454,30 | -1,43% | - |
| 06.06.2025 | 458,15 | 463,45 | 456,35 | 460,90 | 1,00% | - |
| 05.06.2025 | 461,85 | 461,85 | 455,05 | 456,35 | -0,86% | - |
| 04.06.2025 | 462,45 | 466,60 | 459,60 | 460,30 | -0,54% | - |
| 03.06.2025 | 449,25 | 462,85 | 447,70 | 462,80 | 2,95% | - |
| 02.06.2025 | 452,50 | 452,50 | 441,50 | 449,55 | -0,59% | - |
| 30.05.2025 | 457,40 | 457,45 | 446,55 | 452,20 | -0,24% | - |
| 29.05.2025 | 453,60 | 464,35 | 448,70 | 453,30 | -0,45% | - |
| 28.05.2025 | 459,25 | 459,25 | 449,35 | 455,35 | -0,13% | - |
| 27.05.2025 | 444,50 | 456,90 | 443,85 | 455,95 | 2,35% | - |
| 26.05.2025 | 443,65 | 446,10 | 442,85 | 445,50 | 0,92% | 12,00 |
| 23.05.2025 | 447,60 | 447,60 | 436,10 | 441,45 | -1,40% | - |
| 22.05.2025 | 441,85 | 450,35 | 440,05 | 447,70 | 1,18% | - |
| 21.05.2025 | 456,40 | 456,40 | 440,00 | 442,50 | -3,43% | 4,00 |
| 20.05.2025 | 464,05 | 465,55 | 455,75 | 458,20 | -1,14% | 2,00 |
| 19.05.2025 | 464,25 | 464,25 | 453,60 | 463,50 | -0,23% | 13,00 |
| 16.05.2025 | 456,25 | 464,90 | 453,45 | 464,55 | 1,49% | 109,00 |
| 15.05.2025 | 456,05 | 459,00 | 449,85 | 457,75 | 0,35% | - |
| 14.05.2025 | 455,25 | 456,60 | 449,00 | 456,15 | 0,07% | - |
| 13.05.2025 | 459,60 | 459,60 | 451,25 | 455,85 | -0,74% | - |
| 12.05.2025 | 438,90 | 459,55 | 438,90 | 459,25 | 5,15% | 2,00 |
| 09.05.2025 | 436,65 | 438,25 | 432,70 | 436,75 | 0,08% | - |
| 08.05.2025 | 431,35 | 441,35 | 423,55 | 436,40 | 1,41% | - |
| 07.05.2025 | 417,60 | 432,00 | 414,30 | 430,35 | 3,19% | - |
| 06.05.2025 | 419,90 | 424,00 | 410,50 | 417,05 | -0,68% | - |
| 05.05.2025 | 413,55 | 425,95 | 411,40 | 419,90 | 0,60% | - |
| 02.05.2025 | 384,20 | 425,50 | 384,20 | 417,40 | 9,27% | 3,00 |
| 30.04.2025 | 383,90 | 385,50 | 376,30 | 382,00 | -0,56% | - |
| 29.04.2025 | 382,10 | 385,65 | 377,15 | 384,15 | 1,01% | - |
| 28.04.2025 | 382,95 | 390,45 | 374,75 | 380,30 | -1,27% | 30,00 |
| 25.04.2025 | 387,30 | 390,00 | 379,80 | 385,20 | -0,61% | - |
| 24.04.2025 | 376,25 | 387,70 | 371,35 | 387,55 | 2,70% | 8,00 |
| 23.04.2025 | 367,95 | 388,15 | 367,95 | 377,35 | 2,17% | - |
| 22.04.2025 | 353,90 | 369,80 | 351,90 | 369,35 | 2,04% | - |
| 17.04.2025 | 356,25 | 362,60 | 348,05 | 361,95 | 2,27% | - |
| 16.04.2025 | 358,20 | 359,20 | 349,75 | 353,90 | -1,24% | 6,00 |
| 15.04.2025 | 353,90 | 359,95 | 353,05 | 358,35 | 0,55% | - |
| 14.04.2025 | 336,10 | 356,55 | 336,10 | 356,40 | 3,38% | 3,00 |
| 11.04.2025 | 337,55 | 346,10 | 330,60 | 344,75 | 1,00% | - |
| 10.04.2025 | 360,45 | 364,45 | 332,35 | 341,35 | -5,98% | - |
| 09.04.2025 | 329,55 | 364,00 | 317,75 | 363,05 | 10,42% | 6,00 |
| 08.04.2025 | 346,30 | 356,85 | 326,75 | 328,80 | -5,31% | 10,00 |
| 07.04.2025 | 359,35 | 361,00 | 337,25 | 347,25 | -3,47% | 12,00 |
| 04.04.2025 | 371,70 | 377,00 | 358,10 | 359,75 | -3,50% | 8,00 |
| 03.04.2025 | 392,40 | 392,40 | 366,65 | 372,80 | -5,18% | 13,00 |
| 02.04.2025 | 387,35 | 393,60 | 382,30 | 393,15 | 1,30% | - |
| 01.04.2025 | 388,35 | 395,25 | 385,40 | 388,10 | -0,17% | - |
| 31.03.2025 | 383,75 | 390,00 | 380,95 | 388,75 | 1,18% | - |
| 28.03.2025 | 391,95 | 393,80 | 383,30 | 384,20 | -1,84% | - |
| 27.03.2025 | 388,00 | 392,95 | 386,75 | 391,40 | 0,75% | 3,00 |
| 26.03.2025 | 387,30 | 390,05 | 385,65 | 388,50 | 0,34% | - |
| 25.03.2025 | 392,20 | 393,45 | 383,90 | 387,20 | -1,24% | 2,00 |
| 24.03.2025 | 385,75 | 398,45 | 385,75 | 392,05 | 0,77% | 2,00 |
| 21.03.2025 | 387,55 | 394,05 | 378,65 | 389,05 | 0,41% | - |
| 20.03.2025 | 387,10 | 392,30 | 385,85 | 387,45 | 0,08% | - |
| 19.03.2025 | 383,40 | 389,90 | 380,25 | 387,15 | 0,99% | - |
| 18.03.2025 | 386,70 | 390,90 | 381,70 | 383,35 | -0,93% | 50,00 |
| 17.03.2025 | 380,30 | 388,70 | 377,75 | 386,95 | 2,25% | - |
| 14.03.2025 | 374,50 | 382,45 | 374,50 | 378,45 | 1,15% | 3,00 |
| 13.03.2025 | 376,05 | 382,80 | 372,95 | 374,15 | -0,51% | - |
| 12.03.2025 | 390,90 | 397,30 | 376,05 | 376,05 | -3,87% | - |
| 11.03.2025 | 403,85 | 404,05 | 390,65 | 391,20 | -2,99% | 30,00 |
| 10.03.2025 | 397,10 | 412,90 | 391,15 | 403,25 | 1,60% | - |
| 07.03.2025 | 397,80 | 400,60 | 388,05 | 396,90 | -0,18% | - |
| 06.03.2025 | 405,25 | 406,15 | 396,45 | 397,60 | -1,90% | - |
| 05.03.2025 | 411,45 | 417,75 | 398,15 | 405,30 | -2,70% | 3,00 |
| 04.03.2025 | 417,40 | 426,45 | 411,75 | 416,55 | -0,16% | - |
| 03.03.2025 | 421,30 | 421,60 | 413,80 | 417,20 | -1,03% | 22,00 |
| 28.02.2025 | 424,00 | 425,85 | 407,20 | 421,55 | -0,57% | - |
| 27.02.2025 | 436,65 | 441,75 | 423,55 | 423,95 | -2,88% | - |
| 26.02.2025 | 433,25 | 443,40 | 433,25 | 436,50 | -0,21% | 10,00 |
| 25.02.2025 | 442,95 | 444,95 | 431,00 | 437,40 | -1,34% | - |
| 24.02.2025 | 432,90 | 444,10 | 431,10 | 443,35 | 2,38% | 20,00 |
| 21.02.2025 | 433,30 | 440,40 | 429,55 | 433,05 | 0,43% | - |
| 20.02.2025 | 433,70 | 436,80 | 426,30 | 431,20 | -0,27% | - |
| 19.02.2025 | 434,25 | 434,70 | 426,70 | 432,35 | 0,61% | - |
| 18.02.2025 | 424,30 | 432,85 | 422,20 | 429,75 | 1,07% | - |
| 17.02.2025 | 426,85 | 426,85 | 423,80 | 425,20 | 0,25% | 2,00 |
| 14.02.2025 | 439,30 | 443,10 | 423,50 | 424,15 | -3,54% | - |
| 13.02.2025 | 444,20 | 444,20 | 434,85 | 439,70 | -0,18% | - |
| 12.02.2025 | 451,50 | 451,50 | 435,20 | 440,50 | -1,59% | - |