384,550€
-0,77%
Echtzeit-Aktienkurs IDEXX Laboratories
Bid:
Ask:
Aktienkurse zur IDEXX Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.02.2025 | 451,20 | 456,95 | 445,60 | 447,60 | -0,78% | - |
| 10.02.2025 | 446,30 | 452,65 | 445,15 | 451,10 | 1,33% | - |
| 07.02.2025 | 442,80 | 451,25 | 441,45 | 445,20 | 0,41% | - |
| 06.02.2025 | 449,40 | 453,90 | 442,40 | 443,40 | -1,53% | - |
| 05.02.2025 | 447,90 | 453,25 | 439,30 | 450,30 | 0,51% | 1,00 |
| 04.02.2025 | 453,70 | 455,00 | 442,30 | 448,00 | -1,81% | 36,00 |
| 03.02.2025 | 403,70 | 463,15 | 403,70 | 456,25 | 12,22% | 71,00 |
| 31.01.2025 | 408,05 | 411,65 | 405,45 | 406,55 | -0,14% | 3,00 |
| 30.01.2025 | 401,90 | 413,70 | 401,25 | 407,10 | 1,13% | - |
| 29.01.2025 | 400,65 | 404,70 | 389,95 | 402,55 | 0,26% | - |
| 28.01.2025 | 407,50 | 410,35 | 397,85 | 401,50 | -1,45% | - |
| 27.01.2025 | 414,55 | 416,25 | 400,25 | 407,40 | -1,78% | 2,00 |
| 24.01.2025 | 415,10 | 415,70 | 409,55 | 414,80 | -0,12% | - |
| 23.01.2025 | 413,65 | 417,05 | 409,90 | 415,30 | 0,41% | - |
| 22.01.2025 | 406,40 | 419,75 | 406,40 | 413,60 | 0,88% | - |
| 21.01.2025 | 403,90 | 414,40 | 400,50 | 410,00 | 1,51% | 1,00 |
| 20.01.2025 | 406,95 | 407,20 | 403,50 | 403,90 | -1,00% | 11,00 |
| 17.01.2025 | 416,00 | 420,00 | 406,95 | 408,00 | -1,98% | - |
| 16.01.2025 | 410,85 | 417,00 | 404,75 | 416,25 | 1,35% | 1,00 |
| 15.01.2025 | 410,00 | 417,30 | 406,10 | 410,70 | 1,17% | - |
| 14.01.2025 | 415,55 | 415,55 | 401,70 | 405,95 | -1,93% | - |
| 13.01.2025 | 412,00 | 415,20 | 404,40 | 413,95 | 1,37% | 4,00 |
| 10.01.2025 | 420,15 | 421,15 | 408,25 | 408,35 | -2,80% | - |
| 09.01.2025 | 414,05 | 421,90 | 414,05 | 420,10 | 0,23% | 6,00 |
| 08.01.2025 | 413,05 | 424,95 | 410,30 | 419,15 | 1,51% | - |
| 07.01.2025 | 413,15 | 418,90 | 409,30 | 412,90 | -0,07% | - |
| 06.01.2025 | 403,15 | 418,70 | 398,45 | 413,20 | 2,47% | 308,00 |
| 03.01.2025 | 398,05 | 405,15 | 395,05 | 403,25 | 1,27% | - |
| 02.01.2025 | 398,15 | 407,30 | 396,55 | 398,20 | 1,10% | - |
| 30.12.2024 | 398,30 | 398,30 | 393,45 | 393,85 | -0,35% | - |
| 27.12.2024 | 396,80 | 400,75 | 394,75 | 395,25 | -0,39% | - |
| 23.12.2024 | 395,40 | 397,25 | 392,50 | 396,80 | 0,46% | 3,00 |
| 20.12.2024 | 394,75 | 400,90 | 389,20 | 395,00 | 0,08% | 30,00 |
| 19.12.2024 | 396,85 | 399,20 | 391,25 | 394,70 | -0,53% | - |
| 18.12.2024 | 407,55 | 410,55 | 393,40 | 396,80 | -2,65% | - |
| 17.12.2024 | 409,45 | 417,75 | 403,85 | 407,60 | -0,43% | 6,00 |
| 16.12.2024 | 408,90 | 417,30 | 408,80 | 409,35 | -0,51% | - |
| 13.12.2024 | 417,70 | 418,70 | 408,55 | 411,45 | -1,51% | - |
| 12.12.2024 | 416,45 | 422,60 | 410,00 | 417,75 | 0,19% | - |
| 11.12.2024 | 422,45 | 429,80 | 416,35 | 416,95 | -1,26% | 5,00 |
| 10.12.2024 | 427,05 | 429,65 | 420,85 | 422,25 | -1,12% | 2,00 |
| 09.12.2024 | 413,30 | 429,00 | 410,65 | 427,05 | 3,07% | 61,00 |
| 06.12.2024 | 403,80 | 414,40 | 402,55 | 414,35 | 2,59% | - |
| 05.12.2024 | 413,20 | 413,65 | 402,30 | 403,90 | -2,24% | 122,00 |
| 04.12.2024 | 411,05 | 416,55 | 404,95 | 413,15 | 0,50% | 14,00 |
| 03.12.2024 | 410,30 | 414,45 | 402,20 | 411,10 | 0,24% | 2,00 |
| 02.12.2024 | 398,65 | 410,50 | 397,85 | 410,10 | 2,74% | 1,00 |
| 29.11.2024 | 400,65 | 404,20 | 398,55 | 399,15 | -0,37% | 50,00 |
| 28.11.2024 | 399,15 | 401,60 | 399,15 | 400,65 | 0,43% | 9,00 |