527,400€
-0,30%
Echtzeit-Aktienkurs Idexx Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Idexx Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 528,60 | 528,70 | 527,40 | 527,80 | -0,23% | - |
| 01.10.2025 | 549,10 | 549,10 | 512,20 | 529,00 | -2,43% | 1,00 |
| 30.09.2025 | 537,30 | 542,70 | 534,20 | 542,20 | 0,82% | 1,00 |
| 29.09.2025 | 540,50 | 542,50 | 533,80 | 537,80 | -0,63% | 1,00 |
| 26.09.2025 | 530,20 | 543,30 | 527,90 | 541,20 | 2,13% | 5,00 |
| 25.09.2025 | 534,30 | 537,10 | 524,70 | 529,90 | -1,38% | 3,00 |
| 24.09.2025 | 548,80 | 563,10 | 530,10 | 537,30 | -1,70% | 6,00 |
| 23.09.2025 | 556,00 | 556,00 | 541,40 | 546,60 | 0,55% | 1,00 |
| 22.09.2025 | 558,70 | 559,20 | 543,40 | 543,60 | -2,21% | 21,00 |
| 19.09.2025 | 557,10 | 564,10 | 551,80 | 555,90 | -0,18% | 5,00 |
| 18.09.2025 | 542,40 | 559,00 | 541,50 | 556,90 | 2,02% | - |
| 17.09.2025 | 544,10 | 548,80 | 541,20 | 545,90 | 0,29% | 1,00 |
| 16.09.2025 | 550,90 | 550,90 | 535,80 | 544,30 | -1,09% | 1,00 |
| 15.09.2025 | 546,90 | 553,80 | 543,80 | 550,30 | 0,53% | 2,00 |
| 12.09.2025 | 549,90 | 550,50 | 538,10 | 547,40 | -0,80% | 4,00 |
| 11.09.2025 | 545,60 | 560,20 | 542,30 | 551,80 | 1,98% | - |
| 10.09.2025 | 559,90 | 564,90 | 539,80 | 541,10 | -3,38% | 1,00 |
| 09.09.2025 | 554,70 | 560,10 | 552,40 | 560,00 | 1,50% | - |
| 08.09.2025 | 548,80 | 556,50 | 545,30 | 551,70 | 0,53% | 18,00 |
| 05.09.2025 | 549,30 | 553,00 | 542,10 | 548,80 | -0,22% | - |
| 04.09.2025 | 544,20 | 551,50 | 539,10 | 550,00 | 1,20% | 3,00 |
| 03.09.2025 | 549,30 | 551,60 | 536,90 | 543,50 | -1,00% | - |
| 02.09.2025 | 553,10 | 554,90 | 542,50 | 549,00 | -0,81% | 11,00 |
| 01.09.2025 | 553,90 | 553,90 | 551,10 | 553,50 | 0,07% | 46,00 |
| 29.08.2025 | 553,90 | 559,20 | 549,00 | 553,10 | -0,14% | 1,00 |
| 28.08.2025 | 550,70 | 554,10 | 545,30 | 553,90 | 0,51% | 1,00 |
| 27.08.2025 | 551,30 | 557,50 | 548,20 | 551,10 | -0,07% | - |
| 26.08.2025 | 552,30 | 555,00 | 548,90 | 551,50 | -0,22% | 12,00 |
| 25.08.2025 | 550,80 | 554,00 | 543,70 | 552,70 | 0,45% | 25,00 |
| 22.08.2025 | 546,70 | 553,30 | 544,70 | 550,20 | 0,92% | - |
| 21.08.2025 | 548,90 | 550,10 | 544,90 | 545,20 | -0,67% | - |
| 20.08.2025 | 546,70 | 549,70 | 544,40 | 548,90 | 0,44% | - |
| 19.08.2025 | 547,20 | 551,10 | 543,10 | 546,50 | -0,05% | - |
| 18.08.2025 | 556,10 | 565,70 | 546,20 | 546,80 | -1,81% | 5,00 |
| 15.08.2025 | 561,50 | 565,00 | 556,50 | 556,90 | -0,78% | - |
| 14.08.2025 | 567,30 | 570,60 | 556,80 | 561,30 | -1,13% | 91,00 |
| 13.08.2025 | 558,90 | 568,40 | 554,50 | 567,70 | 1,67% | 4,00 |
| 12.08.2025 | 560,90 | 564,00 | 554,80 | 558,40 | -0,62% | 4,00 |
| 11.08.2025 | 564,90 | 572,70 | 557,70 | 561,90 | -0,60% | 1,00 |
| 08.08.2025 | 560,00 | 565,70 | 553,60 | 565,30 | 1,34% | 1,00 |
| 07.08.2025 | 541,70 | 557,80 | 533,80 | 557,80 | 4,20% | - |
| 06.08.2025 | 554,70 | 558,40 | 535,00 | 535,30 | -3,41% | 3,00 |
| 05.08.2025 | 589,70 | 595,70 | 550,40 | 554,20 | -6,13% | 13,00 |
| 04.08.2025 | 462,15 | 593,90 | 462,15 | 590,40 | 27,32% | 47,00 |
| 01.08.2025 | 468,00 | 468,00 | 456,15 | 463,70 | -0,96% | - |
| 31.07.2025 | 491,40 | 502,50 | 467,20 | 468,20 | -6,64% | 1,00 |
| 30.07.2025 | 496,40 | 505,10 | 493,70 | 501,50 | 0,99% | 5,00 |
| 29.07.2025 | 489,55 | 498,25 | 488,75 | 496,60 | 1,59% | - |
| 28.07.2025 | 483,45 | 491,20 | 480,90 | 488,85 | 1,48% | 2,00 |
| 25.07.2025 | 468,20 | 483,80 | 466,40 | 481,70 | 2,96% | - |
| 24.07.2025 | 459,45 | 468,30 | 456,15 | 467,85 | 1,86% | - |
| 23.07.2025 | 452,65 | 460,40 | 452,65 | 459,30 | 1,36% | - |
| 22.07.2025 | 445,65 | 453,80 | 444,10 | 453,15 | 1,72% | - |
| 21.07.2025 | 442,65 | 445,60 | 439,40 | 445,50 | 0,62% | - |
| 18.07.2025 | 447,30 | 447,95 | 441,50 | 442,75 | -1,06% | - |
| 17.07.2025 | 447,25 | 451,05 | 445,30 | 447,50 | 0,02% | 1,00 |
| 16.07.2025 | 453,85 | 454,05 | 438,25 | 447,40 | -1,51% | - |
| 15.07.2025 | 455,60 | 457,70 | 447,35 | 454,25 | -0,33% | - |
| 14.07.2025 | 456,15 | 459,20 | 453,00 | 455,75 | -0,09% | - |
| 11.07.2025 | 462,45 | 462,45 | 451,25 | 456,15 | -1,45% | - |
| 10.07.2025 | 461,30 | 469,50 | 458,70 | 462,85 | 0,31% | 10,00 |
| 09.07.2025 | 459,60 | 464,30 | 456,00 | 461,40 | 0,46% | - |
| 08.07.2025 | 469,80 | 469,80 | 458,05 | 459,30 | -1,31% | - |
| 07.07.2025 | 461,30 | 468,25 | 461,15 | 465,40 | 0,90% | 5,00 |
| 04.07.2025 | 464,65 | 464,65 | 460,75 | 461,25 | -0,82% | - |
| 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 |