120,250€
1,01%
Echtzeit-Aktienkurs BioMerieux
Bid:
Ask:
Aktienkurse zur BioMerieux Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 118,95 | 120,70 | 118,55 | 120,55 | 1,26% | 5,00 |
| 15.05.2025 | 117,80 | 119,15 | 117,35 | 119,05 | 0,93% | - |
| 14.05.2025 | 117,75 | 118,70 | 117,30 | 117,95 | 0,17% | - |
| 13.05.2025 | 117,75 | 118,70 | 117,20 | 117,75 | -0,17% | - |
| 12.05.2025 | 116,45 | 117,95 | 115,05 | 117,95 | 1,29% | 65,00 |
| 09.05.2025 | 115,85 | 117,10 | 115,60 | 116,45 | 0,52% | - |
| 08.05.2025 | 115,50 | 116,30 | 114,80 | 115,85 | 0,30% | - |
| 07.05.2025 | 116,90 | 117,10 | 113,20 | 115,50 | -1,20% | 43,00 |
| 06.05.2025 | 118,05 | 118,40 | 116,70 | 116,90 | -1,06% | - |
| 05.05.2025 | 118,90 | 119,20 | 117,10 | 118,15 | -0,71% | - |
| 02.05.2025 | 119,25 | 119,75 | 117,60 | 119,00 | -0,21% | 3,00 |
| 30.04.2025 | 116,05 | 119,45 | 114,70 | 119,25 | 2,71% | 9,00 |
| 29.04.2025 | 116,05 | 116,70 | 115,35 | 116,10 | 0,04% | - |
| 28.04.2025 | 116,10 | 120,60 | 113,80 | 116,05 | 0,04% | - |
| 25.04.2025 | 114,70 | 116,05 | 113,95 | 116,00 | 1,18% | - |
| 24.04.2025 | 113,45 | 114,70 | 113,10 | 114,65 | 1,06% | - |
| 23.04.2025 | 113,60 | 115,00 | 112,20 | 113,45 | -0,13% | 2,00 |
| 22.04.2025 | 113,35 | 114,10 | 112,10 | 113,60 | -0,04% | - |
| 17.04.2025 | 117,15 | 119,45 | 109,45 | 113,65 | -2,99% | 9,00 |
| 16.04.2025 | 117,45 | 118,80 | 115,75 | 117,15 | -0,47% | - |
| 15.04.2025 | 114,55 | 119,15 | 114,30 | 117,70 | 2,79% | - |
| 14.04.2025 | 116,05 | 117,00 | 113,40 | 114,50 | -1,25% | - |
| 11.04.2025 | 110,85 | 116,30 | 110,75 | 115,95 | 4,65% | - |
| 10.04.2025 | 121,20 | 121,20 | 107,65 | 110,80 | -8,66% | - |
| 09.04.2025 | 110,95 | 121,95 | 110,50 | 121,30 | 9,08% | 21,00 |
| 08.04.2025 | 112,10 | 116,25 | 109,65 | 111,20 | -0,85% | - |
| 07.04.2025 | 111,55 | 115,90 | 106,85 | 112,15 | -1,15% | - |
| 04.04.2025 | 118,30 | 119,40 | 113,45 | 113,45 | -4,10% | - |
| 03.04.2025 | 115,95 | 120,05 | 114,20 | 118,30 | 0,90% | - |
| 02.04.2025 | 115,30 | 117,45 | 114,30 | 117,25 | 1,65% | - |
| 01.04.2025 | 114,95 | 115,70 | 114,45 | 115,35 | 0,35% | - |
| 31.03.2025 | 115,80 | 116,35 | 113,90 | 114,95 | -1,08% | 2,00 |
| 28.03.2025 | 117,65 | 117,75 | 115,95 | 116,20 | -0,60% | - |
| 27.03.2025 | 115,60 | 117,85 | 115,05 | 116,90 | 0,91% | - |
| 26.03.2025 | 117,75 | 118,15 | 115,60 | 115,85 | -1,53% | - |
| 25.03.2025 | 116,95 | 118,55 | 116,75 | 117,65 | 0,60% | - |
| 24.03.2025 | 118,40 | 119,50 | 116,45 | 116,95 | -1,22% | 2,00 |
| 21.03.2025 | 115,65 | 118,50 | 115,15 | 118,40 | 2,29% | - |
| 20.03.2025 | 115,85 | 116,45 | 115,40 | 115,75 | 0,00% | - |
| 19.03.2025 | 115,55 | 116,10 | 115,00 | 115,75 | 0,17% | - |
| 18.03.2025 | 115,35 | 115,80 | 114,85 | 115,55 | 0,17% | - |
| 17.03.2025 | 114,45 | 115,55 | 113,90 | 115,35 | 0,61% | - |
| 14.03.2025 | 112,70 | 114,85 | 112,55 | 114,65 | 2,09% | - |
| 13.03.2025 | 111,50 | 113,75 | 111,30 | 112,30 | 0,54% | - |
| 12.03.2025 | 110,75 | 113,50 | 110,45 | 111,70 | 1,04% | 75,00 |
| 11.03.2025 | 117,75 | 118,30 | 108,50 | 110,55 | -5,99% | 75,00 |
| 10.03.2025 | 116,50 | 117,60 | 113,50 | 117,60 | 0,90% | - |
| 07.03.2025 | 114,45 | 120,00 | 112,50 | 116,55 | 1,66% | - |
| 06.03.2025 | 116,80 | 117,10 | 113,45 | 114,65 | -1,84% | - |
| 05.03.2025 | 117,90 | 118,80 | 115,35 | 116,80 | -0,76% | - |
| 04.03.2025 | 114,80 | 118,70 | 114,40 | 117,70 | 2,62% | - |
| 03.03.2025 | 115,85 | 116,30 | 114,05 | 114,70 | -0,65% | - |
| 28.02.2025 | 113,45 | 117,05 | 113,00 | 115,45 | 1,41% | - |
| 27.02.2025 | 114,55 | 114,95 | 113,60 | 113,85 | -0,61% | - |
| 26.02.2025 | 114,55 | 116,05 | 114,10 | 114,55 | 0,17% | - |
| 25.02.2025 | 113,95 | 114,80 | 113,60 | 114,35 | 0,48% | 4,00 |
| 24.02.2025 | 113,10 | 115,20 | 112,70 | 113,80 | 1,34% | - |
| 21.02.2025 | 114,65 | 114,80 | 112,05 | 112,30 | -2,05% | - |
| 20.02.2025 | 112,40 | 114,75 | 112,40 | 114,65 | 2,00% | - |
| 19.02.2025 | 114,05 | 114,55 | 112,15 | 112,40 | -1,40% | - |
| 18.02.2025 | 115,65 | 115,75 | 113,95 | 114,00 | -1,43% | - |
| 17.02.2025 | 114,15 | 115,85 | 110,35 | 115,65 | 1,23% | - |
| 14.02.2025 | 112,75 | 114,70 | 112,75 | 114,25 | 1,20% | - |
| 13.02.2025 | 114,15 | 114,85 | 112,80 | 112,90 | -1,10% | - |
| 12.02.2025 | 114,60 | 114,80 | 112,20 | 114,15 | -0,35% | - |
| 11.02.2025 | 115,15 | 116,00 | 114,15 | 114,55 | -0,52% | 44,00 |
| 10.02.2025 | 113,45 | 115,65 | 113,35 | 115,15 | 1,81% | - |
| 07.02.2025 | 113,95 | 114,65 | 112,95 | 113,10 | -0,75% | - |
| 06.02.2025 | 117,20 | 117,50 | 113,75 | 113,95 | -2,77% | - |
| 05.02.2025 | 116,05 | 117,35 | 115,50 | 117,20 | 0,99% | - |
| 04.02.2025 | 117,05 | 117,60 | 115,95 | 116,05 | -0,85% | - |
| 03.02.2025 | 113,65 | 117,35 | 113,10 | 117,05 | 0,43% | 6,00 |
| 31.01.2025 | 116,95 | 117,60 | 116,35 | 116,55 | -0,30% | - |
| 30.01.2025 | 116,25 | 117,45 | 115,40 | 116,90 | 0,73% | - |
| 29.01.2025 | 117,10 | 118,10 | 115,75 | 116,05 | -0,90% | - |
| 28.01.2025 | 114,35 | 117,25 | 114,00 | 117,10 | 2,00% | 140,00 |
| 27.01.2025 | 111,75 | 114,80 | 111,00 | 114,80 | 2,04% | - |
| 24.01.2025 | 113,15 | 113,35 | 112,40 | 112,50 | -0,57% | - |
| 23.01.2025 | 112,05 | 113,20 | 111,95 | 113,15 | 0,89% | - |
| 22.01.2025 | 112,95 | 114,65 | 111,70 | 112,15 | -0,66% | - |
| 21.01.2025 | 110,60 | 113,15 | 109,90 | 112,90 | 2,08% | - |
| 20.01.2025 | 110,50 | 110,80 | 109,30 | 110,60 | 0,05% | - |
| 17.01.2025 | 109,85 | 111,20 | 109,55 | 110,55 | 0,64% | - |
| 16.01.2025 | 109,85 | 111,00 | 108,40 | 109,85 | -0,05% | - |
| 15.01.2025 | 107,65 | 110,25 | 107,65 | 109,90 | 2,14% | 34,00 |
| 14.01.2025 | 110,95 | 111,10 | 107,30 | 107,60 | -2,67% | - |
| 13.01.2025 | 106,45 | 112,50 | 105,65 | 110,55 | 3,85% | - |
| 10.01.2025 | 106,65 | 108,00 | 105,90 | 106,45 | -0,19% | 63,00 |
| 09.01.2025 | 105,25 | 108,10 | 104,70 | 106,65 | 1,28% | - |
| 08.01.2025 | 107,50 | 107,90 | 104,05 | 105,30 | -2,05% | - |
| 07.01.2025 | 105,40 | 107,80 | 105,15 | 107,50 | 1,99% | - |
| 06.01.2025 | 102,55 | 105,95 | 102,05 | 105,40 | 3,18% | - |
| 03.01.2025 | 102,30 | 102,80 | 101,65 | 102,15 | -0,15% | - |
| 02.01.2025 | 102,80 | 104,20 | 101,95 | 102,30 | -0,49% | - |
| 30.12.2024 | 102,05 | 103,15 | 101,60 | 102,80 | 0,88% | - |
| 27.12.2024 | 101,90 | 102,35 | 101,70 | 101,90 | 0,10% | - |
| 23.12.2024 | 102,10 | 102,40 | 101,30 | 101,80 | -0,20% | - |
| 20.12.2024 | 101,50 | 102,35 | 100,55 | 102,00 | 0,49% | - |
| 19.12.2024 | 101,40 | 101,80 | 100,70 | 101,50 | 0,10% | - |
| 18.12.2024 | 101,40 | 102,35 | 100,90 | 101,40 | 0,00% | - |