403,200€
1,43%
Echtzeit-Aktienkurs IDEXX Laboratories
Bid:
Ask:
Aktienkurse zur IDEXX Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 396,10 | 403,80 | 396,00 | 403,80 | 1,58% | 20,00 |
| 02.01.2025 | 400,00 | 405,50 | 397,50 | 397,50 | -0,20% | 25,00 |
| 30.12.2024 | 398,70 | 398,70 | 394,40 | 398,30 | 0,25% | 58,00 |
| 27.12.2024 | 397,40 | 399,80 | 395,90 | 397,30 | 0,94% | 135,00 |
| 23.12.2024 | 394,30 | 398,90 | 392,70 | 393,60 | -0,78% | 119,00 |
| 20.12.2024 | 395,00 | 396,70 | 389,40 | 396,70 | 0,43% | 105,00 |
| 19.12.2024 | 394,00 | 399,60 | 392,60 | 395,00 | -0,98% | 111,00 |
| 18.12.2024 | 407,60 | 407,90 | 398,90 | 398,90 | -2,37% | 87,00 |
| 17.12.2024 | 407,00 | 412,10 | 404,50 | 408,60 | -0,54% | 131,00 |
| 16.12.2024 | 410,00 | 414,00 | 410,00 | 410,80 | -0,63% | 128,00 |
| 13.12.2024 | 415,60 | 415,60 | 411,90 | 413,40 | -1,05% | 280,00 |
| 12.12.2024 | 417,20 | 417,80 | 411,30 | 417,80 | -0,19% | 955,00 |
| 11.12.2024 | 420,80 | 430,00 | 418,60 | 418,60 | -1,71% | 99,00 |
| 10.12.2024 | 425,20 | 429,40 | 423,20 | 425,90 | -0,37% | 235,00 |
| 09.12.2024 | 414,40 | 428,70 | 409,90 | 427,50 | 4,42% | 206,00 |
| 06.12.2024 | 402,00 | 409,60 | 401,90 | 409,40 | 1,16% | 23,00 |
| 05.12.2024 | 414,30 | 414,50 | 403,90 | 404,70 | -1,99% | 107,00 |
| 04.12.2024 | 414,30 | 415,60 | 406,50 | 412,90 | 0,00% | 145,00 |
| 03.12.2024 | 411,60 | 412,90 | 407,60 | 412,90 | 0,71% | 97,00 |
| 02.12.2024 | 397,10 | 410,00 | 397,00 | 410,00 | 2,24% | 179,00 |
| 29.11.2024 | 401,10 | 403,00 | 398,70 | 401,00 | -0,32% | 93,00 |
| 28.11.2024 | 398,10 | 402,30 | 398,10 | 402,30 | 0,57% | 7,00 |
| 27.11.2024 | 398,60 | 400,00 | 394,40 | 400,00 | 0,58% | 53,00 |
| 26.11.2024 | 406,70 | 409,20 | 396,90 | 397,70 | -3,00% | 104,00 |
| 25.11.2024 | 402,00 | 410,00 | 401,30 | 410,00 | 1,81% | 114,00 |
| 22.11.2024 | 398,10 | 404,90 | 393,90 | 402,70 | 2,31% | 323,00 |
| 21.11.2024 | 397,15 | 398,25 | 379,30 | 393,60 | -0,28% | - |
| 20.11.2024 | 397,40 | 397,40 | 392,00 | 394,70 | -0,68% | 19,00 |
| 19.11.2024 | 395,00 | 399,00 | 392,10 | 397,40 | -0,10% | 55,00 |
| 18.11.2024 | 397,00 | 400,60 | 394,00 | 397,80 | -0,13% | 1.284,00 |
| 15.11.2024 | 400,90 | 401,00 | 391,00 | 398,30 | -2,19% | 74,00 |
| 14.11.2024 | 403,90 | 412,30 | 403,90 | 407,20 | -0,20% | 199,00 |
| 13.11.2024 | 402,20 | 408,00 | 397,10 | 408,00 | 0,64% | 153,00 |
| 12.11.2024 | 408,90 | 412,50 | 405,40 | 405,40 | -1,15% | 83,00 |
| 11.11.2024 | 402,80 | 417,90 | 402,80 | 410,10 | 1,48% | 225,00 |
| 08.11.2024 | 403,80 | 404,50 | 399,80 | 404,10 | 1,23% | 99,00 |
| 07.11.2024 | 396,70 | 403,50 | 392,30 | 399,20 | 1,45% | 128,00 |
| 06.11.2024 | 394,00 | 403,90 | 386,60 | 393,50 | 3,55% | 264,00 |
| 05.11.2024 | 380,70 | 382,90 | 379,90 | 380,00 | -0,29% | 281,00 |
| 04.11.2024 | 386,20 | 388,00 | 381,00 | 381,10 | -1,01% | 683,00 |
| 01.11.2024 | 375,60 | 389,10 | 373,60 | 385,00 | 2,56% | 471,00 |
| 31.10.2024 | 414,00 | 414,00 | 374,00 | 375,40 | -9,43% | 945,00 |
| 30.10.2024 | 414,30 | 420,00 | 411,10 | 414,50 | 0,07% | 66,00 |
| 29.10.2024 | 415,10 | 417,40 | 414,20 | 414,20 | -0,19% | 135,00 |
| 28.10.2024 | 417,70 | 422,60 | 414,00 | 415,00 | -1,35% | 188,00 |
| 25.10.2024 | 418,00 | 420,70 | 418,00 | 420,70 | -0,68% | 24,00 |
| 24.10.2024 | 422,60 | 426,00 | 422,00 | 423,60 | 0,86% | 75,00 |
| 23.10.2024 | 426,60 | 431,70 | 420,00 | 420,00 | -1,41% | 208,00 |
| 22.10.2024 | 416,10 | 426,00 | 416,10 | 426,00 | 1,45% | 165,00 |
| 21.10.2024 | 420,10 | 424,70 | 414,30 | 419,90 | -0,26% | 189,00 |
| 18.10.2024 | 424,00 | 426,30 | 420,00 | 421,00 | -0,94% | 60,00 |
| 17.10.2024 | 429,20 | 434,70 | 424,70 | 425,00 | 0,07% | 218,00 |
| 16.10.2024 | 433,10 | 434,00 | 423,70 | 424,70 | -3,52% | 52,00 |
| 15.10.2024 | 439,45 | 446,50 | 437,75 | 440,20 | 0,64% | - |
| 14.10.2024 | 437,50 | 437,60 | 435,00 | 437,40 | 0,23% | 78,00 |
| 11.10.2024 | 434,40 | 436,40 | 434,40 | 436,40 | 1,58% | 9,00 |
| 10.10.2024 | 435,10 | 435,10 | 427,00 | 429,60 | -1,06% | 34,00 |
| 09.10.2024 | 433,10 | 434,20 | 429,20 | 434,20 | -0,39% | 50,00 |
| 08.10.2024 | 428,00 | 436,00 | 427,80 | 435,90 | 1,32% | 29,00 |
| 07.10.2024 | 433,30 | 435,20 | 427,70 | 430,20 | -1,04% | 285,00 |
| 04.10.2024 | 441,10 | 447,00 | 432,70 | 434,70 | -0,28% | 77,00 |
| 03.10.2024 | 438,00 | 438,00 | 435,90 | 435,90 | -1,42% | 24,00 |
| 02.10.2024 | 444,60 | 448,90 | 441,40 | 442,20 | -1,16% | 13,00 |
| 01.10.2024 | 455,40 | 455,70 | 446,70 | 447,40 | -1,30% | 556,00 |
| 30.09.2024 | 455,40 | 459,10 | 453,30 | 453,30 | -2,39% | 20,00 |
| 27.09.2024 | 458,80 | 464,40 | 457,90 | 464,40 | 2,81% | 48,00 |
| 26.09.2024 | 449,80 | 451,90 | 449,80 | 451,70 | 0,29% | 66,00 |
| 25.09.2024 | 450,40 | 450,40 | 450,40 | 450,40 | -0,68% | 10,00 |
| 24.09.2024 | 454,60 | 458,60 | 453,50 | 453,50 | -0,44% | 34,00 |
| 23.09.2024 | 452,70 | 458,70 | 452,70 | 455,50 | -2,09% | 61,00 |
| 20.09.2024 | 465,30 | 465,30 | 465,20 | 465,20 | 0,39% | 7,00 |
| 19.09.2024 | 465,40 | 466,70 | 463,40 | 463,40 | 0,74% | 92,00 |
| 18.09.2024 | 462,50 | 462,50 | 460,00 | 460,00 | -0,45% | 23,00 |
| 17.09.2024 | 457,40 | 465,00 | 457,40 | 462,10 | 0,85% | 132,00 |
| 16.09.2024 | 448,50 | 458,90 | 447,40 | 458,20 | 0,61% | 158,00 |
| 13.09.2024 | 446,30 | 457,20 | 446,30 | 455,40 | 2,66% | 56,00 |
| 12.09.2024 | 446,70 | 446,70 | 443,60 | 443,60 | -0,22% | 46,00 |
| 11.09.2024 | 449,60 | 449,60 | 444,60 | 444,60 | 0,41% | 44,00 |
| 10.09.2024 | 432,70 | 442,80 | 432,70 | 442,80 | 1,42% | 13,00 |
| 09.09.2024 | 425,60 | 439,00 | 425,60 | 436,60 | 3,88% | 99,00 |
| 06.09.2024 | 420,30 | 420,30 | 420,30 | 420,30 | -0,24% | 1,00 |
| 05.09.2024 | 427,00 | 427,00 | 420,80 | 421,30 | -0,21% | 46,00 |
| 04.09.2024 | 422,80 | 424,30 | 421,50 | 422,20 | -0,33% | 60,00 |
| 03.09.2024 | 436,50 | 436,50 | 423,60 | 423,60 | -2,55% | 74,00 |
| 02.09.2024 | 434,90 | 436,60 | 432,70 | 434,70 | -2,14% | 40,00 |
| 30.08.2024 | 438,40 | 444,20 | 438,40 | 444,20 | 0,36% | 26,00 |
| 29.08.2024 | 438,30 | 442,60 | 438,30 | 442,60 | 1,75% | 12,00 |
| 28.08.2024 | 434,70 | 435,00 | 434,70 | 435,00 | 0,07% | 36,00 |
| 27.08.2024 | 431,60 | 434,70 | 431,60 | 434,70 | -0,30% | 17,00 |
| 26.08.2024 | 435,00 | 436,00 | 434,80 | 436,00 | -0,91% | 79,00 |
| 23.08.2024 | 444,80 | 446,50 | 440,00 | 440,00 | -1,28% | 9,00 |
| 22.08.2024 | 447,00 | 447,00 | 442,90 | 445,70 | 0,25% | 36,00 |
| 21.08.2024 | 444,00 | 444,60 | 443,90 | 444,60 | -0,18% | 12,00 |
| 20.08.2024 | 448,60 | 453,70 | 445,40 | 445,40 | -0,20% | 125,00 |
| 19.08.2024 | 443,70 | 449,20 | 443,40 | 446,30 | -0,11% | 52,00 |
| 16.08.2024 | 440,90 | 446,80 | 436,30 | 446,80 | 1,02% | 104,00 |
| 15.08.2024 | 434,60 | 447,00 | 430,80 | 442,30 | 2,91% | 233,00 |
| 14.08.2024 | 445,90 | 445,90 | 422,80 | 429,80 | -3,93% | 58,00 |
| 13.08.2024 | 447,40 | 447,40 | 447,40 | 447,40 | 1,64% | 4,00 |
| 12.08.2024 | 444,20 | 444,20 | 440,20 | 440,20 | -0,18% | 12,00 |