71,175€
1,28%
Echtzeit-Aktienkurs BIOMERIEUX (P.S.) O.N.
Bid:
Ask:
Aktienkurse zur BIOMERIEUX (P.S.) O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.06.2026 | 71,08 | 73,58 | 70,80 | 73,58 | 3,70% | - |
| 03.06.2026 | 70,23 | 71,15 | 70,10 | 70,95 | 1,25% | - |
| 02.06.2026 | 71,78 | 72,20 | 69,95 | 70,08 | -2,47% | 22,00 |
| 01.06.2026 | 74,78 | 75,15 | 71,55 | 71,85 | -4,42% | 100,00 |
| 29.05.2026 | 73,88 | 75,20 | 73,38 | 75,18 | 3,69% | 193,00 |
| 28.05.2026 | 71,78 | 72,70 | 71,78 | 72,50 | -0,68% | - |
| 27.05.2026 | 72,00 | 73,63 | 71,55 | 73,00 | 1,46% | 161,00 |
| 26.05.2026 | 73,75 | 74,55 | 71,85 | 71,95 | -2,28% | - |
| 25.05.2026 | 74,95 | 74,95 | 73,35 | 73,63 | 0,79% | - |
| 22.05.2026 | 74,33 | 74,45 | 73,03 | 73,05 | -2,21% | - |
| 21.05.2026 | 72,75 | 74,80 | 72,38 | 74,70 | 2,82% | - |
| 20.05.2026 | 72,05 | 73,28 | 71,40 | 72,65 | 1,11% | - |
| 18.05.2026 | 71,15 | 72,33 | 70,20 | 71,85 | 0,49% | - |
| 15.05.2026 | 71,83 | 72,88 | 71,23 | 71,50 | -0,83% | - |
| 14.05.2026 | 74,98 | 75,28 | 71,98 | 72,10 | -3,74% | - |
| 13.05.2026 | 74,20 | 76,48 | 73,35 | 74,90 | 1,39% | - |
| 12.05.2026 | 72,03 | 73,98 | 70,73 | 73,88 | 2,85% | 3,00 |
| 11.05.2026 | 71,43 | 72,60 | 71,05 | 71,83 | 0,77% | 59,00 |
| 08.05.2026 | 71,68 | 72,03 | 70,85 | 71,28 | 0,00% | - |
| 07.05.2026 | 71,20 | 72,13 | 70,90 | 71,28 | 0,11% | - |
| 06.05.2026 | 70,03 | 71,85 | 69,88 | 71,20 | 1,61% | - |
| 05.05.2026 | 71,70 | 72,58 | 69,50 | 70,08 | -2,20% | 1,00 |
| 04.05.2026 | 71,75 | 72,23 | 70,38 | 71,65 | -0,14% | - |
| 30.04.2026 | 67,75 | 71,93 | 67,40 | 71,75 | 5,63% | - |
| 29.04.2026 | 70,40 | 71,35 | 67,90 | 67,93 | -3,86% | - |
| 28.04.2026 | 71,40 | 71,55 | 70,65 | 70,65 | -1,15% | - |
| 27.04.2026 | 71,45 | 72,93 | 71,15 | 71,48 | -0,03% | - |
| 24.04.2026 | 73,33 | 75,40 | 70,73 | 71,50 | -2,62% | 261,00 |
| 23.04.2026 | 88,73 | 88,75 | 72,48 | 73,43 | -17,41% | 11,00 |
| 22.04.2026 | 90,20 | 90,95 | 88,23 | 88,90 | -1,82% | - |
| 21.04.2026 | 91,03 | 91,13 | 89,95 | 90,55 | 0,67% | 3,00 |
| 20.04.2026 | 91,00 | 91,00 | 89,75 | 89,95 | -1,10% | - |
| 17.04.2026 | 90,95 | 91,80 | 90,83 | 90,95 | 0,11% | - |
| 16.04.2026 | 93,25 | 93,90 | 90,53 | 90,85 | -2,44% | - |
| 15.04.2026 | 92,00 | 94,20 | 91,70 | 93,13 | 1,44% | - |
| 14.04.2026 | 90,55 | 91,85 | 89,73 | 91,80 | 1,44% | 1,00 |
| 13.04.2026 | 89,60 | 90,55 | 88,03 | 90,50 | 0,50% | - |
| 10.04.2026 | 89,80 | 90,90 | 89,50 | 90,05 | -1,64% | - |
| 09.04.2026 | 92,83 | 92,83 | 90,85 | 91,55 | -1,35% | - |
| 08.04.2026 | 92,65 | 96,45 | 92,50 | 92,80 | 0,87% | - |
| 07.04.2026 | 93,00 | 94,40 | 91,20 | 92,00 | -1,02% | - |
| 02.04.2026 | 92,70 | 93,90 | 90,58 | 92,95 | 0,54% | - |
| 01.04.2026 | 93,38 | 94,35 | 91,88 | 92,45 | -0,32% | 8,00 |
| 31.03.2026 | 91,00 | 93,50 | 91,00 | 92,75 | 2,46% | - |
| 30.03.2026 | 88,70 | 91,75 | 88,60 | 90,53 | 0,42% | - |
| 27.03.2026 | 90,35 | 90,63 | 89,50 | 90,15 | -0,17% | - |
| 26.03.2026 | 90,38 | 91,43 | 89,65 | 90,30 | -0,71% | - |
| 25.03.2026 | 91,25 | 91,70 | 90,38 | 90,95 | -0,05% | - |
| 24.03.2026 | 89,10 | 91,35 | 88,95 | 91,00 | 1,56% | - |
| 23.03.2026 | 89,78 | 90,85 | 87,58 | 89,60 | -0,50% | - |
| 20.03.2026 | 93,35 | 93,58 | 89,53 | 90,05 | -3,59% | - |
| 19.03.2026 | 91,30 | 93,70 | 91,15 | 93,40 | 2,41% | - |
| 18.03.2026 | 94,20 | 95,13 | 91,20 | 91,20 | -3,29% | - |
| 17.03.2026 | 94,48 | 95,20 | 94,15 | 94,30 | -0,53% | - |
| 16.03.2026 | 95,05 | 95,70 | 93,93 | 94,80 | 0,05% | - |
| 13.03.2026 | 94,13 | 95,45 | 93,45 | 94,75 | 0,80% | - |
| 12.03.2026 | 93,40 | 95,00 | 92,98 | 94,00 | 0,00% | - |
| 11.03.2026 | 94,30 | 95,23 | 93,75 | 94,00 | -1,67% | - |
| 10.03.2026 | 96,85 | 97,45 | 94,83 | 95,60 | -1,39% | - |
| 09.03.2026 | 93,08 | 97,55 | 92,35 | 96,95 | 1,36% | - |
| 06.03.2026 | 96,33 | 96,90 | 94,85 | 95,65 | -0,47% | - |
| 05.03.2026 | 98,05 | 98,38 | 94,35 | 96,10 | -2,49% | - |
| 04.03.2026 | 99,75 | 100,60 | 98,05 | 98,55 | -1,52% | - |
| 03.03.2026 | 101,15 | 101,20 | 97,75 | 100,08 | -1,21% | - |
| 02.03.2026 | 98,83 | 101,60 | 97,55 | 101,30 | 1,68% | 30,00 |
| 27.02.2026 | 96,60 | 102,05 | 96,45 | 99,63 | 2,92% | - |
| 26.02.2026 | 95,80 | 96,83 | 95,43 | 96,80 | 1,18% | - |
| 25.02.2026 | 95,75 | 95,85 | 94,98 | 95,68 | -0,08% | - |
| 24.02.2026 | 95,03 | 96,53 | 93,90 | 95,75 | 1,16% | - |
| 23.02.2026 | 95,35 | 95,60 | 93,08 | 94,65 | -0,58% | 20,00 |
| 20.02.2026 | 94,45 | 95,40 | 94,10 | 95,20 | 0,98% | 10,00 |
| 19.02.2026 | 94,10 | 94,58 | 93,95 | 94,28 | 0,08% | - |
| 18.02.2026 | 92,78 | 94,25 | 92,23 | 94,20 | 2,00% | - |
| 17.02.2026 | 92,28 | 93,05 | 91,70 | 92,35 | 0,08% | - |
| 16.02.2026 | 92,78 | 93,03 | 91,88 | 92,28 | -0,32% | - |
| 13.02.2026 | 92,70 | 93,35 | 92,30 | 92,58 | -0,46% | 11,00 |
| 12.02.2026 | 93,65 | 93,80 | 92,35 | 93,00 | -0,27% | - |
| 11.02.2026 | 94,35 | 94,43 | 92,98 | 93,25 | -1,37% | - |
| 10.02.2026 | 93,30 | 94,78 | 93,25 | 94,55 | 1,18% | - |
| 09.02.2026 | 95,18 | 95,33 | 93,05 | 93,45 | -1,37% | 3,00 |
| 06.02.2026 | 96,90 | 97,15 | 94,70 | 94,75 | -2,19% | 22,00 |
| 05.02.2026 | 97,00 | 97,80 | 96,10 | 96,88 | 0,18% | - |
| 04.02.2026 | 97,10 | 97,60 | 96,05 | 96,70 | -0,31% | - |
| 03.02.2026 | 97,25 | 97,70 | 96,05 | 97,00 | -0,18% | - |