88,250€
2,14%
Echtzeit-Aktienkurs BIOMERIEUX (P.S.) O.N.
Bid:
Ask:
Aktienkurse zur BIOMERIEUX (P.S.) O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 85,45 | 88,40 | 85,03 | 88,25 | 2,14% | - |
| 21.10.2026 | 87,75 | 88,43 | 84,63 | 86,40 | -1,37% | - |
| 20.10.2026 | 86,23 | 87,78 | 86,00 | 87,60 | 1,45% | - |
| 19.10.2026 | 86,58 | 87,88 | 86,28 | 86,35 | -0,14% | - |
| 16.10.2026 | 87,85 | 88,28 | 86,38 | 86,48 | -1,26% | - |
| 15.10.2026 | 85,30 | 87,73 | 84,78 | 87,58 | 2,73% | - |
| 14.10.2026 | 85,75 | 86,18 | 85,15 | 85,25 | -0,47% | 93,00 |
| 13.10.2026 | 84,38 | 85,78 | 84,25 | 85,65 | 1,60% | 21,00 |
| 12.10.2026 | 83,95 | 84,50 | 83,18 | 84,30 | 1,20% | 3,00 |
| 09.10.2026 | 80,88 | 83,40 | 80,08 | 83,30 | 3,64% | - |
| 08.10.2026 | 80,85 | 81,38 | 79,60 | 80,38 | -0,56% | - |
| 07.10.2026 | 79,65 | 81,68 | 79,65 | 80,83 | 1,16% | - |
| 06.10.2026 | 78,35 | 82,15 | 78,28 | 79,90 | 2,11% | - |
| 05.10.2026 | 76,58 | 78,90 | 76,28 | 78,25 | 1,89% | - |
| 02.10.2026 | 77,30 | 77,80 | 75,38 | 76,80 | -0,71% | - |
| 01.10.2026 | 77,53 | 78,48 | 77,08 | 77,35 | -0,32% | - |
| 30.09.2026 | 80,05 | 80,05 | 77,58 | 77,60 | -1,99% | - |
| 29.09.2026 | 80,23 | 80,23 | 78,40 | 79,18 | -1,43% | - |
| 28.09.2026 | 77,80 | 80,63 | 77,35 | 80,33 | 2,72% | - |
| 25.09.2026 | 77,58 | 78,23 | 76,55 | 78,20 | 0,55% | - |
| 24.09.2026 | 74,80 | 77,93 | 74,48 | 77,78 | 4,05% | - |
| 23.09.2026 | 73,60 | 74,90 | 73,50 | 74,75 | 1,70% | - |
| 22.09.2026 | 72,55 | 73,55 | 71,30 | 73,50 | 1,27% | 1,00 |
| 21.09.2026 | 71,65 | 72,93 | 71,65 | 72,58 | 1,50% | - |
| 18.09.2026 | 73,08 | 73,20 | 71,43 | 71,50 | -0,87% | - |
| 17.09.2026 | 72,30 | 73,13 | 71,88 | 72,13 | -0,03% | - |
| 16.09.2026 | 73,98 | 74,23 | 71,70 | 72,15 | 0,45% | - |
| 15.09.2026 | 71,68 | 72,05 | 70,98 | 71,83 | -0,97% | - |
| 14.09.2026 | 69,98 | 72,53 | 69,98 | 72,53 | 3,06% | - |
| 11.09.2026 | 71,45 | 71,95 | 70,30 | 70,38 | -1,50% | - |
| 10.09.2026 | 71,55 | 72,98 | 71,40 | 71,45 | -0,17% | - |
| 09.09.2026 | 71,65 | 72,58 | 71,30 | 71,58 | -0,31% | - |
| 08.09.2026 | 72,50 | 72,58 | 71,68 | 71,80 | -0,97% | - |
| 07.09.2026 | 74,30 | 74,50 | 72,33 | 72,50 | -2,29% | - |
| 04.09.2026 | 76,20 | 76,33 | 74,10 | 74,20 | -2,27% | - |
| 03.09.2026 | 75,65 | 77,90 | 74,90 | 75,93 | 0,43% | - |
| 02.09.2026 | 75,50 | 76,25 | 74,73 | 75,60 | -0,30% | - |
| 01.09.2026 | 74,93 | 76,70 | 74,80 | 75,83 | 1,37% | - |
| 31.08.2026 | 74,78 | 75,53 | 74,53 | 74,80 | -0,47% | 15,00 |
| 28.08.2026 | 75,95 | 76,00 | 74,80 | 75,15 | -0,50% | 1,00 |
| 27.08.2026 | 74,50 | 75,55 | 73,58 | 75,53 | 1,61% | - |
| 26.08.2026 | 75,60 | 75,80 | 74,15 | 74,33 | -1,52% | - |
| 25.08.2026 | 74,95 | 75,68 | 72,90 | 75,48 | 1,48% | - |
| 24.08.2026 | 74,75 | 75,45 | 74,35 | 74,38 | -0,63% | 3,00 |
| 21.08.2026 | 74,70 | 75,00 | 73,45 | 74,85 | 0,47% | - |
| 20.08.2026 | 73,08 | 74,75 | 73,05 | 74,50 | 1,95% | - |
| 19.08.2026 | 72,78 | 73,53 | 72,03 | 73,08 | 0,07% | - |
| 18.08.2026 | 72,05 | 73,10 | 71,95 | 73,03 | 0,86% | - |
| 17.08.2026 | 73,20 | 74,13 | 72,08 | 72,40 | -1,03% | - |
| 14.08.2026 | 72,18 | 73,93 | 72,13 | 73,15 | 1,25% | - |
| 13.08.2026 | 73,23 | 73,45 | 71,90 | 72,25 | -1,30% | - |
| 12.08.2026 | 73,75 | 74,05 | 72,60 | 73,20 | -0,71% | - |
| 11.08.2026 | 73,50 | 74,03 | 72,83 | 73,73 | 0,58% | - |
| 10.08.2026 | 73,45 | 73,45 | 72,25 | 73,30 | -0,14% | - |
| 07.08.2026 | 72,48 | 73,68 | 72,43 | 73,40 | 1,24% | - |
| 06.08.2026 | 72,08 | 72,93 | 71,85 | 72,50 | 0,62% | - |
| 05.08.2026 | 72,83 | 73,05 | 71,23 | 72,05 | -1,00% | - |
| 04.08.2026 | 72,53 | 73,30 | 71,25 | 72,78 | 0,48% | 2,00 |
| 03.08.2026 | 68,40 | 72,48 | 68,38 | 72,43 | 2,95% | - |
| 31.07.2026 | 72,08 | 72,40 | 70,20 | 70,35 | -2,29% | - |
| 30.07.2026 | 72,68 | 73,05 | 71,70 | 72,00 | -1,30% | - |
| 29.07.2026 | 74,00 | 74,25 | 72,15 | 72,95 | -2,31% | - |
| 28.07.2026 | 70,75 | 75,85 | 68,95 | 74,68 | 5,40% | 100,00 |
| 27.07.2026 | 69,75 | 71,45 | 69,75 | 70,85 | 1,36% | - |
| 24.07.2026 | 69,03 | 70,05 | 68,35 | 69,90 | 1,82% | - |
| 23.07.2026 | 69,90 | 69,90 | 68,40 | 68,65 | -2,38% | - |
| 22.07.2026 | 70,55 | 71,33 | 70,25 | 70,33 | -0,14% | - |
| 21.07.2026 | 71,80 | 72,35 | 69,45 | 70,43 | -1,85% | - |
| 20.07.2026 | 73,05 | 73,10 | 71,75 | 71,75 | -1,78% | - |
| 17.07.2026 | 71,48 | 73,88 | 71,48 | 73,05 | 1,32% | 70,00 |
| 16.07.2026 | 72,05 | 72,73 | 70,95 | 72,10 | 0,35% | - |
| 15.07.2026 | 70,28 | 71,95 | 69,88 | 71,85 | 2,50% | - |
| 14.07.2026 | 70,33 | 70,70 | 68,10 | 70,10 | -0,78% | - |
| 13.07.2026 | 69,88 | 70,85 | 68,15 | 70,65 | 1,29% | - |
| 10.07.2026 | 71,18 | 71,83 | 69,73 | 69,75 | -2,69% | - |
| 09.07.2026 | 69,60 | 71,95 | 68,40 | 71,68 | 3,06% | - |
| 08.07.2026 | 70,53 | 70,53 | 68,30 | 69,55 | -1,35% | - |
| 07.07.2026 | 69,20 | 71,23 | 69,10 | 70,50 | 1,37% | - |
| 06.07.2026 | 69,68 | 70,65 | 68,68 | 69,55 | -0,22% | - |
| 03.07.2026 | 70,88 | 71,00 | 69,05 | 69,70 | -0,96% | - |
| 02.07.2026 | 70,10 | 71,15 | 69,65 | 70,38 | -0,14% | - |
| 01.07.2026 | 68,53 | 70,68 | 68,53 | 70,48 | 2,55% | - |
| 30.06.2026 | 70,43 | 70,43 | 68,25 | 68,73 | -1,82% | - |
| 29.06.2026 | 71,18 | 71,65 | 69,48 | 70,00 | -1,58% | - |
| 26.06.2026 | 70,08 | 71,38 | 69,13 | 71,13 | 1,21% | - |
| 25.06.2026 | 68,10 | 70,45 | 67,83 | 70,28 | 3,54% | - |
| 24.06.2026 | 66,58 | 68,28 | 66,18 | 67,88 | 0,97% | - |
| 23.06.2026 | 66,53 | 67,30 | 64,95 | 67,23 | -0,04% | 465,00 |
| 22.06.2026 | 68,78 | 69,13 | 66,83 | 67,25 | -2,32% | - |
| 19.06.2026 | 67,63 | 69,05 | 67,08 | 68,85 | 1,77% | 1,00 |
| 18.06.2026 | 67,28 | 67,83 | 66,23 | 67,65 | -0,07% | - |
| 17.06.2026 | 68,18 | 68,65 | 67,48 | 67,70 | -0,37% | 75,00 |
| 16.06.2026 | 67,55 | 68,38 | 67,45 | 67,95 | 0,63% | - |
| 15.06.2026 | 68,30 | 69,98 | 67,38 | 67,53 | -0,88% | - |
| 12.06.2026 | 70,13 | 70,20 | 67,73 | 68,13 | -1,23% | - |
| 11.06.2026 | 69,93 | 70,30 | 68,60 | 68,98 | -2,68% | - |
| 10.06.2026 | 71,00 | 71,80 | 69,93 | 70,88 | -1,12% | - |
| 09.06.2026 | 71,38 | 71,75 | 70,48 | 71,68 | -0,69% | - |
| 08.06.2026 | 71,60 | 72,55 | 71,40 | 72,18 | -0,24% | 215,00 |
| 05.06.2026 | 72,93 | 73,98 | 72,30 | 72,35 | -1,66% | - |