127,350€
Echtzeit-Aktienkurs BioMerieux
Bid:
Ask:
Aktienkurse zur BioMerieux Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 127,35 | 127,65 | 126,30 | 127,30 | -0,04% | - |
| 21.08.2025 | 128,40 | 128,55 | 127,15 | 127,35 | -0,82% | - |
| 20.08.2025 | 126,40 | 128,50 | 126,05 | 128,40 | 1,58% | - |
| 19.08.2025 | 131,90 | 133,70 | 126,15 | 126,40 | -4,39% | 217,00 |
| 18.08.2025 | 125,90 | 138,75 | 125,55 | 132,20 | 4,88% | 130,00 |
| 15.08.2025 | 127,10 | 127,35 | 124,90 | 126,05 | -0,71% | 4,00 |
| 14.08.2025 | 126,45 | 127,20 | 125,90 | 126,95 | 0,36% | 6,00 |
| 13.08.2025 | 125,50 | 126,50 | 125,30 | 126,50 | 0,88% | - |
| 12.08.2025 | 124,65 | 125,55 | 124,60 | 125,40 | 0,56% | - |
| 11.08.2025 | 125,10 | 125,35 | 124,50 | 124,70 | -0,24% | - |
| 08.08.2025 | 125,05 | 126,40 | 124,60 | 125,00 | -0,04% | - |
| 07.08.2025 | 122,45 | 125,35 | 122,45 | 125,05 | 2,08% | - |
| 06.08.2025 | 124,65 | 125,85 | 121,85 | 122,50 | -1,80% | - |
| 05.08.2025 | 125,60 | 126,15 | 124,50 | 124,75 | -0,68% | - |
| 04.08.2025 | 124,00 | 125,60 | 123,00 | 125,60 | 0,88% | - |
| 01.08.2025 | 125,60 | 125,60 | 123,45 | 124,50 | -0,88% | - |
| 31.07.2025 | 124,85 | 126,30 | 124,75 | 125,60 | 0,64% | - |
| 30.07.2025 | 126,50 | 126,70 | 124,35 | 124,80 | -1,42% | 2,00 |
| 29.07.2025 | 124,95 | 127,20 | 124,95 | 126,60 | 1,44% | - |
| 28.07.2025 | 125,65 | 127,15 | 124,35 | 124,80 | -0,87% | - |
| 25.07.2025 | 125,45 | 126,15 | 124,25 | 125,90 | 0,40% | 1,00 |
| 24.07.2025 | 123,35 | 125,75 | 122,05 | 125,40 | 1,66% | 2,00 |
| 23.07.2025 | 119,30 | 123,70 | 119,30 | 123,35 | 3,39% | - |
| 22.07.2025 | 118,00 | 119,40 | 117,60 | 119,30 | 1,10% | - |
| 21.07.2025 | 118,00 | 119,10 | 117,80 | 118,00 | 0,08% | - |
| 18.07.2025 | 118,45 | 118,85 | 117,90 | 117,90 | -0,38% | - |
| 17.07.2025 | 119,25 | 119,85 | 117,85 | 118,35 | -0,92% | - |
| 16.07.2025 | 118,35 | 120,15 | 117,85 | 119,45 | 1,01% | - |
| 15.07.2025 | 119,85 | 120,25 | 118,25 | 118,25 | -1,34% | - |
| 14.07.2025 | 118,55 | 119,95 | 117,95 | 119,85 | 0,59% | - |
| 11.07.2025 | 121,55 | 121,55 | 119,10 | 119,15 | -1,97% | - |
| 10.07.2025 | 120,00 | 121,75 | 119,70 | 121,55 | 1,12% | - |
| 09.07.2025 | 119,25 | 120,20 | 118,50 | 120,20 | 0,80% | - |
| 08.07.2025 | 118,80 | 119,40 | 116,90 | 119,25 | 0,38% | - |
| 07.07.2025 | 118,90 | 120,50 | 118,55 | 118,80 | 0,08% | - |
| 04.07.2025 | 118,90 | 119,20 | 118,25 | 118,70 | -0,08% | 200,00 |
| 03.07.2025 | 118,65 | 119,20 | 117,70 | 118,80 | 0,38% | - |
| 02.07.2025 | 117,50 | 118,60 | 116,45 | 118,35 | 0,64% | - |
| 01.07.2025 | 117,65 | 117,75 | 115,20 | 117,60 | -0,04% | - |
| 30.06.2025 | 119,30 | 119,50 | 117,25 | 117,65 | -1,22% | - |
| 27.06.2025 | 120,15 | 120,70 | 118,60 | 119,10 | -0,83% | - |
| 26.06.2025 | 119,50 | 120,10 | 118,90 | 120,10 | 0,50% | - |
| 25.06.2025 | 120,85 | 121,45 | 119,25 | 119,50 | -1,12% | - |
| 24.06.2025 | 123,30 | 123,60 | 120,25 | 120,85 | -0,74% | - |
| 23.06.2025 | 120,05 | 121,75 | 119,40 | 121,75 | 1,42% | - |
| 20.06.2025 | 119,35 | 120,65 | 119,00 | 120,05 | 0,50% | - |
| 19.06.2025 | 118,75 | 119,75 | 117,40 | 119,45 | 0,55% | - |
| 18.06.2025 | 119,10 | 120,05 | 118,20 | 118,80 | -0,13% | - |
| 17.06.2025 | 120,15 | 120,45 | 118,00 | 118,95 | -1,16% | - |
| 16.06.2025 | 120,05 | 120,90 | 119,65 | 120,35 | 0,25% | - |
| 13.06.2025 | 122,55 | 122,55 | 119,85 | 120,05 | -2,04% | - |
| 12.06.2025 | 121,45 | 122,65 | 121,05 | 122,55 | 0,74% | - |
| 11.06.2025 | 121,70 | 122,40 | 121,45 | 121,65 | -0,37% | - |
| 10.06.2025 | 120,75 | 122,25 | 120,75 | 122,10 | 1,12% | - |
| 09.06.2025 | 121,95 | 121,95 | 120,45 | 120,75 | -1,07% | - |
| 06.06.2025 | 119,85 | 122,15 | 119,85 | 122,05 | 1,75% | - |
| 05.06.2025 | 118,15 | 120,55 | 118,15 | 119,95 | 1,35% | - |
| 04.06.2025 | 118,25 | 119,55 | 118,05 | 118,35 | 0,00% | - |
| 03.06.2025 | 119,15 | 119,15 | 117,70 | 118,35 | -0,67% | 2,00 |
| 02.06.2025 | 118,25 | 119,60 | 116,90 | 119,15 | 0,68% | - |
| 30.05.2025 | 116,85 | 120,15 | 116,85 | 118,35 | 1,20% | - |
| 29.05.2025 | 117,15 | 118,70 | 116,65 | 116,95 | -0,09% | - |
| 28.05.2025 | 117,65 | 118,25 | 116,85 | 117,05 | -0,64% | - |
| 27.05.2025 | 118,35 | 119,15 | 117,35 | 117,80 | -0,46% | - |
| 26.05.2025 | 116,35 | 118,40 | 116,35 | 118,35 | 1,81% | - |
| 23.05.2025 | 118,25 | 118,60 | 114,80 | 116,25 | -1,69% | - |
| 22.05.2025 | 117,75 | 118,95 | 116,80 | 118,25 | 0,51% | - |
| 21.05.2025 | 119,75 | 119,80 | 117,40 | 117,65 | -1,75% | - |
| 20.05.2025 | 120,35 | 120,35 | 118,15 | 119,75 | -0,42% | - |
| 19.05.2025 | 120,55 | 120,55 | 119,30 | 120,25 | -0,25% | - |
| 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% | - |