631,400€
0,48%
Echtzeit-Aktienkurs IDEXX Laboratories
Bid:
Ask:
Aktienkurse zur IDEXX Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 636,40 | 637,40 | 636,40 | 637,40 | 1,43% | 33,00 |
| 11.11.2026 | 622,00 | 628,60 | 621,40 | 628,40 | 0,80% | 56,00 |
| 10.11.2026 | 630,20 | 632,20 | 619,80 | 623,40 | -1,20% | 180,00 |
| 09.11.2026 | 607,60 | 631,00 | 607,00 | 631,00 | 3,89% | 66,00 |
| 06.11.2026 | 597,00 | 608,00 | 588,00 | 607,40 | 2,29% | 139,00 |
| 05.11.2026 | 616,20 | 626,20 | 593,80 | 593,80 | -6,25% | 163,00 |
| 04.11.2026 | 601,00 | 633,40 | 600,60 | 633,40 | 4,35% | 207,00 |
| 03.11.2026 | 598,00 | 607,00 | 589,80 | 607,00 | 2,26% | 375,00 |
| 02.11.2026 | 494,90 | 595,00 | 482,00 | 593,60 | 21,12% | 210,00 |
| 30.10.2026 | 517,60 | 523,20 | 490,10 | 490,10 | -5,57% | 60,00 |
| 29.10.2026 | 511,20 | 519,60 | 511,20 | 519,00 | 1,37% | 58,00 |
| 28.10.2026 | 506,80 | 512,60 | 502,00 | 512,00 | 0,79% | 155,00 |
| 27.10.2026 | 510,20 | 511,40 | 503,00 | 508,00 | -0,39% | 33,00 |
| 26.10.2026 | 499,70 | 510,00 | 499,70 | 510,00 | 1,59% | 41,00 |
| 23.10.2026 | 506,20 | 507,40 | 500,00 | 502,00 | 0,04% | 129,00 |
| 22.10.2026 | 492,00 | 506,80 | 492,00 | 501,80 | 1,70% | 48,00 |
| 21.10.2026 | 495,40 | 499,10 | 492,80 | 493,40 | -0,56% | 101,00 |
| 20.10.2026 | 497,00 | 500,20 | 494,60 | 496,20 | -0,56% | 41,00 |
| 19.10.2026 | 499,30 | 499,30 | 495,80 | 499,00 | -0,56% | 40,00 |
| 16.10.2026 | 485,80 | 501,80 | 485,30 | 501,80 | 3,46% | 26,00 |
| 15.10.2026 | 473,90 | 485,10 | 471,00 | 485,00 | 3,68% | 92,00 |
| 14.10.2026 | 467,80 | 467,80 | 467,80 | 467,80 | -0,70% | 21,00 |
| 13.10.2026 | 471,10 | 471,10 | 471,10 | 471,10 | 0,34% | 20,00 |
| 12.10.2026 | 467,80 | 469,50 | 467,80 | 469,50 | 1,43% | 45,00 |
| 09.10.2026 | 467,50 | 467,50 | 462,70 | 462,90 | 1,60% | 29,00 |
| 08.10.2026 | 451,90 | 457,70 | 451,00 | 455,60 | 1,49% | 103,00 |
| 07.10.2026 | 460,40 | 464,30 | 448,90 | 448,90 | -2,43% | 163,00 |
| 06.10.2026 | 468,40 | 478,10 | 460,10 | 460,10 | -0,45% | 144,00 |
| 05.10.2026 | 460,60 | 463,70 | 460,60 | 462,20 | 0,04% | 4,00 |
| 02.10.2026 | 458,90 | 465,60 | 458,90 | 462,00 | -0,82% | 59,00 |
| 01.10.2026 | 463,10 | 467,20 | 459,50 | 465,80 | 0,32% | 93,00 |
| 30.09.2026 | 473,90 | 473,90 | 464,30 | 464,30 | -0,75% | 28,00 |
| 29.09.2026 | 465,30 | 467,80 | 464,90 | 467,80 | 2,41% | 5,00 |
| 28.09.2026 | 456,80 | 456,80 | 456,80 | 456,80 | 1,53% | 1,00 |
| 25.09.2026 | 451,70 | 451,70 | 449,90 | 449,90 | -1,58% | 45,00 |
| 24.09.2026 | 455,60 | 458,20 | 455,60 | 457,10 | 0,18% | 30,00 |
| 23.09.2026 | 458,80 | 458,80 | 456,00 | 456,30 | -0,15% | 14,00 |
| 22.09.2026 | 451,00 | 457,00 | 451,00 | 457,00 | 1,15% | 4,00 |
| 21.09.2026 | 449,60 | 451,80 | 443,70 | 451,80 | 1,62% | 83,00 |
| 18.09.2026 | 440,30 | 444,60 | 440,30 | 444,60 | -0,13% | 12,00 |
| 17.09.2026 | 452,70 | 453,40 | 438,30 | 445,20 | 0,16% | 111,00 |
| 16.09.2026 | 441,20 | 445,60 | 441,20 | 444,50 | 0,59% | 54,00 |
| 15.09.2026 | 438,00 | 446,00 | 437,50 | 441,90 | 0,59% | 82,00 |
| 14.09.2026 | 438,30 | 441,60 | 438,30 | 439,30 | 1,57% | 92,00 |
| 11.09.2026 | 436,30 | 436,30 | 432,50 | 432,50 | -1,64% | 56,00 |
| 10.09.2026 | 438,30 | 439,70 | 438,30 | 439,70 | -1,72% | 14,00 |
| 09.09.2026 | 446,60 | 447,40 | 442,00 | 447,40 | -0,69% | 54,00 |
| 08.09.2026 | 459,30 | 459,30 | 447,20 | 450,50 | -2,04% | 68,00 |
| 07.09.2026 | 457,10 | 460,80 | 456,70 | 459,90 | 0,55% | 52,00 |
| 04.09.2026 | 451,30 | 457,40 | 451,30 | 457,40 | -0,24% | 26,00 |
| 03.09.2026 | 467,40 | 467,40 | 454,90 | 458,50 | -2,20% | 86,00 |
| 02.09.2026 | 468,80 | 468,80 | 468,80 | 468,80 | -0,30% | 4,00 |
| 01.09.2026 | 482,20 | 482,20 | 468,40 | 470,20 | -2,08% | 20,00 |
| 31.08.2026 | 470,90 | 481,90 | 470,90 | 480,20 | 1,52% | 59,00 |
| 28.08.2026 | 470,50 | 473,00 | 470,50 | 473,00 | 1,33% | 20,00 |
| 27.08.2026 | 477,40 | 477,40 | 466,80 | 466,80 | -1,83% | 128,00 |
| 26.08.2026 | 471,50 | 475,90 | 471,50 | 475,50 | 0,34% | 90,00 |
| 25.08.2026 | 478,20 | 483,70 | 473,90 | 473,90 | -0,46% | 23,00 |
| 24.08.2026 | 478,60 | 479,90 | 474,40 | 476,10 | -0,04% | 27,00 |
| 21.08.2026 | 467,00 | 476,30 | 467,00 | 476,30 | -0,46% | 77,00 |
| 20.08.2026 | 483,60 | 483,60 | 478,40 | 478,50 | -0,06% | 27,00 |
| 19.08.2026 | 478,80 | 478,80 | 478,80 | 478,80 | -0,75% | 15,00 |
| 18.08.2026 | 469,00 | 482,40 | 468,70 | 482,40 | 2,75% | 86,00 |
| 17.08.2026 | 476,20 | 476,20 | 464,20 | 469,50 | -1,28% | 186,00 |
| 14.08.2026 | 492,60 | 492,60 | 475,60 | 475,60 | -2,86% | 67,00 |
| 13.08.2026 | 503,60 | 503,60 | 485,00 | 489,60 | -1,43% | 47,00 |
| 12.08.2026 | 500,60 | 500,60 | 496,70 | 496,70 | -2,91% | 328,00 |
| 11.08.2026 | 518,00 | 518,80 | 510,00 | 511,60 | -1,12% | 51,00 |
| 10.08.2026 | 506,00 | 517,40 | 505,20 | 517,40 | 1,53% | 13,00 |
| 07.08.2026 | 513,80 | 513,80 | 507,40 | 509,60 | 0,55% | 76,00 |
| 06.08.2026 | 505,80 | 510,40 | 501,80 | 506,80 | -0,43% | 90,00 |
| 05.08.2026 | 513,00 | 513,00 | 509,00 | 509,00 | -1,17% | 6,00 |
| 04.08.2026 | 497,40 | 534,20 | 497,40 | 515,00 | 2,67% | 259,00 |
| 03.08.2026 | 489,70 | 501,60 | 485,40 | 501,60 | 3,00% | 15,00 |
| 31.07.2026 | 485,70 | 487,80 | 483,60 | 487,00 | 0,81% | 59,00 |
| 30.07.2026 | 501,20 | 501,20 | 483,10 | 483,10 | -3,65% | 128,00 |
| 29.07.2026 | 498,00 | 501,40 | 495,40 | 501,40 | -0,99% | 27,00 |
| 28.07.2026 | 491,00 | 506,40 | 491,00 | 506,40 | 3,90% | 85,00 |
| 27.07.2026 | 483,00 | 490,00 | 479,60 | 487,40 | 2,81% | 75,00 |
| 24.07.2026 | 477,60 | 477,60 | 474,10 | 474,10 | 0,08% | 33,00 |
| 23.07.2026 | 474,50 | 478,90 | 470,10 | 473,70 | -0,80% | 196,00 |
| 22.07.2026 | 481,40 | 482,60 | 477,50 | 477,50 | -2,55% | 22,00 |
| 21.07.2026 | 493,10 | 493,10 | 486,00 | 490,00 | -0,71% | 120,00 |
| 20.07.2026 | 499,50 | 499,50 | 493,50 | 493,50 | -2,70% | 18,00 |
| 17.07.2026 | 502,00 | 507,20 | 502,00 | 507,20 | 0,44% | 32,00 |
| 16.07.2026 | 484,30 | 505,00 | 484,30 | 505,00 | 4,12% | 22,00 |
| 15.07.2026 | 475,40 | 485,00 | 475,40 | 485,00 | 2,54% | 59,00 |
| 14.07.2026 | 491,80 | 491,80 | 473,00 | 473,00 | -4,37% | 103,00 |
| 13.07.2026 | 495,50 | 495,50 | 492,40 | 494,60 | -0,42% | 66,00 |
| 10.07.2026 | 486,50 | 496,70 | 486,50 | 496,70 | 1,89% | 11,00 |
| 09.07.2026 | 487,50 | 487,50 | 487,50 | 487,50 | 0,95% | 5,00 |
| 08.07.2026 | 496,60 | 499,00 | 482,90 | 482,90 | -3,07% | 76,00 |
| 07.07.2026 | 492,20 | 504,60 | 492,20 | 498,20 | 0,59% | 288,00 |
| 06.07.2026 | 489,90 | 495,30 | 486,90 | 495,30 | 2,02% | 35,00 |
| 03.07.2026 | 484,90 | 485,50 | 484,90 | 485,50 | 0,04% | 2,00 |
| 02.07.2026 | 469,90 | 485,30 | 469,90 | 485,30 | 2,82% | 17,00 |
| 01.07.2026 | 458,10 | 472,00 | 458,10 | 472,00 | 3,15% | 71,00 |
| 30.06.2026 | 457,70 | 458,60 | 457,60 | 457,60 | -2,93% | 168,00 |
| 29.06.2026 | 478,00 | 486,60 | 471,40 | 471,40 | -1,96% | 94,00 |
| 26.06.2026 | 484,00 | 485,80 | 480,80 | 480,80 | -1,84% | 32,00 |