612,200€
0,26%
Echtzeit-Aktienkurs Idexx Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Idexx Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 619,70 | 620,10 | 606,40 | 609,50 | -0,18% | - |
| 06.11.2025 | 623,00 | 623,00 | 601,20 | 610,60 | -0,20% | 272,00 |
| 05.11.2025 | 627,20 | 628,80 | 611,80 | 611,80 | -1,89% | 70,00 |
| 04.11.2025 | 621,00 | 632,20 | 607,00 | 623,60 | 0,35% | 234,00 |
| 03.11.2025 | 547,80 | 635,20 | 547,80 | 621,40 | 12,82% | 653,00 |
| 31.10.2025 | 545,00 | 555,20 | 545,00 | 550,80 | 3,15% | 97,00 |
| 30.10.2025 | 530,00 | 534,00 | 510,00 | 534,00 | -1,18% | 67,00 |
| 29.10.2025 | 547,00 | 547,00 | 540,40 | 540,40 | -1,75% | 55,00 |
| 28.10.2025 | 553,00 | 560,00 | 550,00 | 550,00 | -0,69% | 288,00 |
| 27.10.2025 | 553,80 | 555,40 | 551,40 | 553,80 | -0,75% | 20,00 |
| 24.10.2025 | 548,60 | 558,00 | 548,60 | 558,00 | 1,97% | 85,00 |
| 23.10.2025 | 548,40 | 551,60 | 547,20 | 547,20 | 0,85% | 61,00 |
| 22.10.2025 | 547,60 | 551,00 | 542,60 | 542,60 | -1,70% | 60,00 |
| 21.10.2025 | 550,60 | 554,80 | 544,00 | 552,00 | 0,40% | 45,00 |
| 20.10.2025 | 544,20 | 550,80 | 544,20 | 549,80 | 0,81% | 45,00 |
| 17.10.2025 | 537,40 | 546,80 | 537,40 | 545,40 | -2,12% | 36,00 |
| 16.10.2025 | 546,80 | 557,20 | 546,80 | 557,20 | 1,64% | 78,00 |
| 15.10.2025 | 551,00 | 553,60 | 548,20 | 548,20 | -0,98% | 38,00 |
| 14.10.2025 | 546,40 | 553,60 | 542,60 | 553,60 | 1,50% | 62,00 |
| 13.10.2025 | 540,60 | 545,60 | 538,40 | 545,40 | 1,04% | 54,00 |
| 10.10.2025 | 544,20 | 544,20 | 539,80 | 539,80 | -0,30% | 7,00 |
| 09.10.2025 | 543,80 | 545,20 | 539,80 | 541,40 | -0,44% | 90,00 |
| 08.10.2025 | 542,40 | 547,60 | 539,60 | 543,80 | 1,27% | 119,00 |
| 07.10.2025 | 538,00 | 548,00 | 537,00 | 537,00 | 0,22% | 57,00 |
| 06.10.2025 | 539,60 | 542,40 | 535,80 | 535,80 | -1,47% | 88,00 |
| 03.10.2025 | 543,80 | 543,80 | 543,80 | 543,80 | 0,89% | 1,00 |
| 02.10.2025 | 525,00 | 539,00 | 525,00 | 539,00 | 3,18% | 23,00 |
| 01.10.2025 | 541,20 | 542,20 | 511,60 | 522,40 | -2,79% | 169,00 |
| 30.09.2025 | 536,10 | 540,60 | 534,80 | 537,40 | -0,26% | - |
| 29.09.2025 | 538,40 | 542,20 | 538,40 | 538,80 | 0,48% | 25,00 |
| 26.09.2025 | 529,60 | 536,20 | 529,40 | 536,20 | 2,09% | 8,00 |
| 25.09.2025 | 536,40 | 536,40 | 525,20 | 525,20 | -1,98% | 52,00 |
| 24.09.2025 | 548,00 | 552,00 | 535,00 | 535,80 | -1,51% | 183,00 |
| 23.09.2025 | 544,60 | 550,80 | 544,00 | 544,00 | -0,37% | 10,00 |
| 22.09.2025 | 556,80 | 558,60 | 546,00 | 546,00 | -1,69% | 139,00 |
| 19.09.2025 | 555,20 | 559,40 | 555,20 | 555,40 | -0,04% | 10,00 |
| 18.09.2025 | 546,00 | 555,80 | 546,00 | 555,60 | 2,21% | 45,00 |
| 17.09.2025 | 543,80 | 548,00 | 543,60 | 543,60 | 0,85% | 33,00 |
| 16.09.2025 | 545,20 | 545,20 | 539,00 | 539,00 | -1,89% | 6,00 |
| 15.09.2025 | 549,20 | 552,20 | 545,60 | 549,40 | 2,16% | 24,00 |
| 12.09.2025 | 547,40 | 547,40 | 537,80 | 537,80 | -1,86% | 17,00 |
| 11.09.2025 | 548,00 | 548,00 | 548,00 | 548,00 | -0,36% | 7,00 |
| 10.09.2025 | 557,20 | 557,20 | 550,00 | 550,00 | -0,97% | 9,00 |
| 09.09.2025 | 554,20 | 555,40 | 553,20 | 555,40 | 0,07% | 12,00 |
| 08.09.2025 | 551,00 | 555,00 | 542,80 | 555,00 | 0,69% | 39,00 |
| 05.09.2025 | 549,40 | 551,20 | 549,40 | 551,20 | 0,29% | 30,00 |
| 04.09.2025 | 541,60 | 549,60 | 541,60 | 549,60 | 2,42% | 3,00 |
| 03.09.2025 | 550,00 | 550,00 | 536,60 | 536,60 | -2,61% | 28,00 |
| 02.09.2025 | 551,20 | 551,20 | 544,60 | 551,00 | 0,00% | 86,00 |
| 01.09.2025 | 553,80 | 554,20 | 551,00 | 551,00 | 0,04% | 17,00 |
| 29.08.2025 | 550,80 | 550,80 | 550,80 | 550,80 | -0,11% | 5,00 |
| 28.08.2025 | 551,40 | 551,40 | 551,40 | 551,40 | -0,31% | 5,00 |
| 27.08.2025 | 552,50 | 557,50 | 551,50 | 553,10 | 0,38% | - |
| 26.08.2025 | 549,20 | 551,40 | 547,80 | 551,00 | -0,18% | 9,00 |
| 25.08.2025 | 549,20 | 553,20 | 545,20 | 552,00 | 0,58% | 87,00 |
| 22.08.2025 | 544,60 | 549,80 | 544,60 | 548,80 | 0,73% | 59,00 |
| 21.08.2025 | 546,80 | 549,40 | 544,80 | 544,80 | -0,33% | 64,00 |
| 20.08.2025 | 543,80 | 546,60 | 543,80 | 546,60 | 0,07% | 9,00 |
| 19.08.2025 | 544,20 | 546,60 | 544,20 | 546,20 | -0,07% | 123,00 |
| 18.08.2025 | 552,80 | 558,40 | 546,60 | 546,60 | -2,22% | 26,00 |
| 15.08.2025 | 566,00 | 566,00 | 559,00 | 559,00 | -0,53% | 81,00 |
| 14.08.2025 | 565,40 | 567,80 | 562,00 | 562,00 | -0,71% | 22,00 |
| 13.08.2025 | 557,60 | 566,40 | 552,20 | 566,00 | 1,62% | 117,00 |
| 12.08.2025 | 564,40 | 564,80 | 555,20 | 557,00 | -0,64% | 100,00 |
| 11.08.2025 | 565,40 | 571,20 | 560,60 | 560,60 | 0,47% | 98,00 |
| 08.08.2025 | 556,80 | 560,60 | 556,20 | 558,00 | 0,54% | 92,00 |
| 07.08.2025 | 536,80 | 555,00 | 534,20 | 555,00 | 3,08% | 79,00 |
| 06.08.2025 | 554,20 | 557,40 | 538,40 | 538,40 | -2,85% | 112,00 |
| 05.08.2025 | 585,80 | 595,40 | 551,00 | 554,20 | -6,07% | 466,00 |
| 04.08.2025 | 462,50 | 592,40 | 462,50 | 590,00 | 26,91% | 479,00 |
| 01.08.2025 | 467,70 | 467,70 | 455,60 | 464,90 | -2,76% | 155,00 |
| 31.07.2025 | 498,10 | 498,10 | 478,10 | 478,10 | -4,53% | 45,00 |
| 30.07.2025 | 498,80 | 504,00 | 491,90 | 500,80 | 1,15% | 135,00 |
| 29.07.2025 | 492,20 | 498,00 | 489,80 | 495,10 | 0,90% | 110,00 |
| 28.07.2025 | 485,40 | 490,70 | 482,70 | 490,70 | 1,78% | 37,00 |
| 25.07.2025 | 466,20 | 482,10 | 466,20 | 482,10 | 4,51% | 71,00 |
| 24.07.2025 | 456,40 | 462,60 | 455,20 | 461,30 | 0,15% | 32,00 |
| 23.07.2025 | 453,00 | 460,60 | 453,00 | 460,60 | 2,36% | 13,00 |
| 22.07.2025 | 447,50 | 450,00 | 443,10 | 450,00 | 1,51% | 31,00 |
| 21.07.2025 | 441,10 | 443,30 | 441,10 | 443,30 | 0,20% | 48,00 |
| 18.07.2025 | 446,10 | 446,10 | 441,60 | 442,40 | -0,94% | 54,00 |
| 17.07.2025 | 445,40 | 448,30 | 445,40 | 446,60 | 0,04% | 76,00 |
| 16.07.2025 | 450,60 | 450,60 | 443,30 | 446,40 | -1,74% | 81,00 |
| 15.07.2025 | 455,90 | 456,80 | 452,60 | 454,30 | -0,39% | 25,00 |
| 14.07.2025 | 452,80 | 456,10 | 452,80 | 456,10 | 0,20% | 25,00 |
| 11.07.2025 | 453,80 | 455,20 | 453,80 | 455,20 | -2,04% | 7,00 |
| 10.07.2025 | 458,00 | 464,90 | 458,00 | 464,70 | 1,02% | 134,00 |
| 09.07.2025 | 458,80 | 460,00 | 458,80 | 460,00 | -0,39% | 7,00 |
| 08.07.2025 | 462,10 | 466,90 | 461,80 | 461,80 | -0,75% | 27,00 |
| 07.07.2025 | 461,00 | 466,40 | 461,00 | 465,30 | 0,43% | 102,00 |
| 04.07.2025 | 463,30 | 463,30 | 463,30 | 463,30 | -0,86% | 7,00 |
| 03.07.2025 | 463,30 | 467,30 | 463,30 | 467,30 | 1,34% | 4,00 |
| 02.07.2025 | 460,00 | 463,00 | 459,80 | 461,10 | -0,19% | 10,00 |
| 01.07.2025 | 456,80 | 462,00 | 451,00 | 462,00 | 1,92% | 89,00 |
| 30.06.2025 | 454,20 | 454,20 | 451,10 | 453,30 | 1,05% | 36,00 |
| 27.06.2025 | 450,00 | 450,00 | 448,50 | 448,60 | -0,11% | 58,00 |
| 26.06.2025 | 449,10 | 449,10 | 449,10 | 449,10 | -1,94% | 27,00 |
| 25.06.2025 | 458,00 | 458,00 | 458,00 | 458,00 | 0,57% | 5,00 |
| 24.06.2025 | 453,60 | 455,40 | 451,10 | 455,40 | 0,02% | 51,00 |
| 23.06.2025 | 457,30 | 457,30 | 455,30 | 455,30 | 1,22% | 31,00 |