bioMerieux SA BIM
EURONEXT · Frankreich · Gesundheitstechnologie
€77,20-0,55 (-0,71 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €77,20 | -0,71 % | €77,55 | €78,50 | €77,00 | 220,10K |
| 2026-09-30 | €77,75 | -1,27 % | €78,55 | €79,35 | €77,75 | 158,17K |
| 2026-09-29 | €78,75 | -1,19 % | €79,55 | €80,15 | €78,35 | 138,26K |
| 2026-09-28 | €79,70 | +2,57 % | €78,30 | €80,50 | €78,30 | 210,08K |
| 2026-09-25 | €77,70 | +0,71 % | €77,05 | €77,80 | €76,55 | 163,04K |
| 2026-09-24 | €77,15 | +3,00 % | €74,70 | €77,90 | €74,70 | 189,03K |
| 2026-09-23 | €74,90 | +2,25 % | €74,10 | €74,95 | €73,72 | 136,91K |
| 2026-09-22 | €73,25 | +1,31 % | €72,55 | €73,25 | €71,40 | 162,24K |
| 2026-09-21 | €72,30 | +0,98 % | €72,00 | €72,90 | €71,80 | 89,19K |
| 2026-09-18 | €71,60 | -0,69 % | €71,55 | €73,00 | €71,35 | 338,10K |
| 2026-09-17 | €72,10 | -0,48 % | €72,85 | €73,05 | €71,85 | 124,79K |
| 2026-09-16 | €72,45 | -0,48 % | €72,40 | €72,65 | €71,75 | 105,05K |
| 2026-09-15 | €72,80 | +1,75 % | €71,40 | €72,80 | €71,25 | 107,60K |
| 2026-09-14 | €71,55 | +1,63 % | €71,10 | €72,65 | €71,10 | 87,62K |
| 2026-09-11 | €70,40 | -1,68 % | €71,40 | €71,60 | €70,30 | 114,83K |
| 2026-09-10 | €71,60 | -0,14 % | €71,90 | €72,95 | €71,55 | 101,63K |
| 2026-09-09 | €71,70 | -0,49 % | €71,65 | €72,60 | €71,30 | 127,23K |
| 2026-09-08 | €72,05 | -0,69 % | €72,35 | €72,50 | €71,65 | 107,24K |
| 2026-09-07 | €72,55 | -2,29 % | €74,15 | €74,15 | €72,25 | 103,30K |
| 2026-09-04 | €74,25 | -2,24 % | €76,00 | €76,30 | €74,10 | 183,03K |
| 2026-09-03 | €75,95 | +0,46 % | €75,55 | €77,90 | €74,90 | 173,72K |
| 2026-09-02 | €75,60 | -0,26 % | €75,65 | €76,25 | €74,70 | 181,46K |
| 2026-09-01 | €75,80 | +1,00 % | €75,10 | €76,70 | €74,80 | 248,59K |
| 2026-08-31 | €75,05 | -0,27 % | €75,20 | €75,20 | €74,50 | 286,30K |
| 2026-08-28 | €75,25 | -0,33 % | €75,60 | €75,75 | €74,80 | 216,66K |
| 2026-08-27 | €75,50 | +1,62 % | €74,25 | €75,50 | €73,55 | 222,86K |
| 2026-08-26 | €74,30 | -1,59 % | €75,55 | €75,85 | €74,30 | 166,32K |
| 2026-08-25 | €75,50 | +1,55 % | €74,40 | €75,75 | €74,30 | 197,65K |
| 2026-08-24 | €74,35 | -0,20 % | €74,60 | €75,50 | €74,35 | 127,91K |
| 2026-08-21 | €74,50 | -0,13 % | €74,10 | €74,60 | €73,47 | 119,89K |
| 2026-08-20 | €74,60 | +2,05 % | €73,20 | €74,60 | €73,00 | 133,87K |
| 2026-08-19 | €73,10 | +0,27 % | €72,50 | €73,50 | €72,00 | 100,73K |
| 2026-08-18 | €72,90 | +0,41 % | €72,65 | €73,10 | €72,30 | 155,32K |
| 2026-08-17 | €72,60 | -0,68 % | €73,00 | €73,00 | €72,05 | 67,46K |
| 2026-08-14 | €73,10 | +0,14 % | €73,50 | €73,95 | €72,75 | 111,97K |
| 2026-08-13 | €73,00 | -0,07 % | €73,15 | €73,35 | €72,25 | 134,02K |
| 2026-08-12 | €73,05 | -1,02 % | €73,75 | €73,75 | €72,60 | 183,30K |
| 2026-08-11 | €73,80 | +0,68 % | €73,20 | €74,05 | €72,80 | 138,36K |
| 2026-08-10 | €73,30 | +0,62 % | €73,15 | €73,30 | €72,30 | 100,76K |
| 2026-08-07 | €72,85 | +0,48 % | €72,60 | €73,65 | €72,50 | 121,24K |
| 2026-08-06 | €72,50 | +0,83 % | €72,05 | €72,90 | €71,75 | 96,02K |
| 2026-08-05 | €71,90 | -0,96 % | €72,50 | €72,50 | €71,25 | 111,02K |
| 2026-08-04 | €72,60 | +0,48 % | €71,75 | €73,35 | €71,35 | 150,35K |
| 2026-08-03 | €72,25 | +4,56 % | €69,40 | €72,35 | €69,40 | 193,76K |
| 2026-07-31 | €69,10 | -3,83 % | €71,75 | €71,85 | €69,10 | 224,35K |
| 2026-07-30 | €71,85 | -1,37 % | €72,60 | €73,10 | €71,65 | 173,06K |
| 2026-07-29 | €72,85 | -2,80 % | €74,10 | €74,28 | €72,15 | 254,24K |
| 2026-07-28 | €74,95 | +6,01 % | €66,95 | €76,00 | €66,30 | 415,20K |
| 2026-07-27 | €70,70 | +1,14 % | €70,45 | €71,45 | €70,20 | 97,15K |
| 2026-07-24 | €69,90 | +1,30 % | €68,90 | €69,90 | €68,35 | 141,96K |
| 2026-07-23 | €69,00 | -1,22 % | €69,80 | €69,80 | €68,35 | 145,32K |
| 2026-07-22 | €69,85 | -0,78 % | €70,45 | €71,30 | €69,85 | 147,95K |
| 2026-07-21 | €70,40 | -2,49 % | €72,15 | €72,15 | €69,40 | 170,84K |
| 2026-07-20 | €72,20 | -1,10 % | €72,95 | €73,00 | €71,90 | 226,24K |
| 2026-07-17 | €73,00 | +0,41 % | €73,15 | €73,95 | €72,85 | 166,71K |
| 2026-07-16 | €72,70 | +1,18 % | €71,40 | €72,75 | €71,00 | 168,85K |
| 2026-07-15 | €71,85 | +2,35 % | €70,35 | €71,90 | €69,95 | 145,19K |
| 2026-07-14 | €70,20 | -0,92 % | €69,80 | €70,30 | €69,10 | 73,60K |
| 2026-07-13 | €70,85 | +1,50 % | €70,45 | €70,85 | €69,55 | 140,73K |
| 2026-07-10 | €69,80 | -2,58 % | €71,10 | €71,80 | €69,80 | 293,07K |
| 2026-07-09 | €71,65 | +3,62 % | €68,95 | €71,95 | €68,35 | 230,70K |
| 2026-07-08 | €69,15 | -1,98 % | €69,70 | €69,85 | €68,25 | 185,75K |
| 2026-07-07 | €70,55 | +1,44 % | €70,15 | €71,20 | €69,95 | 149,48K |
| 2026-07-06 | €69,55 | -0,22 % | €69,90 | €70,65 | €68,65 | 135,15K |
| 2026-07-03 | €69,70 | -1,27 % | €70,70 | €70,70 | €69,05 | 168,74K |
| 2026-07-02 | €70,60 | +0,71 % | €70,25 | €71,20 | €69,90 | 222,76K |
| 2026-07-01 | €70,10 | +2,04 % | €68,80 | €70,60 | €68,50 | 183,16K |
| 2026-06-30 | €68,70 | -1,65 % | €69,60 | €69,60 | €68,20 | 235,03K |
| 2026-06-29 | €69,85 | -1,96 % | €71,15 | €71,15 | €69,45 | 148,16K |
| 2026-06-26 | €71,25 | +1,64 % | €70,10 | €71,25 | €70,05 | 128,40K |
| 2026-06-25 | €70,10 | +2,86 % | €68,10 | €70,45 | €67,80 | 263,70K |
| 2026-06-24 | €68,15 | +2,33 % | €66,60 | €68,30 | €66,15 | 163,40K |
| 2026-06-23 | €66,60 | -1,04 % | €65,90 | €67,65 | €65,60 | 192,67K |
| 2026-06-22 | €67,30 | -2,46 % | €68,70 | €68,80 | €66,85 | 240,31K |
| 2026-06-19 | €69,00 | +2,15 % | €67,70 | €69,00 | €67,40 | 678,27K |
| 2026-06-18 | €67,55 | -0,30 % | €67,80 | €67,80 | €66,25 | 227,25K |
| 2026-06-17 | €67,75 | -0,51 % | €67,90 | €68,50 | €67,45 | 216,34K |
| 2026-06-16 | €68,10 | +0,96 % | €67,60 | €68,35 | €67,60 | 129,02K |
| 2026-06-15 | €67,45 | -0,44 % | €68,45 | €69,20 | €67,40 | 166,99K |
| 2026-06-12 | €67,75 | -1,74 % | €69,40 | €70,00 | €67,75 | 215,75K |
| 2026-06-11 | €68,95 | -1,71 % | €69,90 | €69,95 | €68,60 | 128,82K |
| 2026-06-10 | €70,15 | -1,61 % | €71,40 | €71,75 | €69,95 | 150,50K |
| 2026-06-09 | €71,30 | -1,45 % | €70,85 | €71,55 | €70,45 | 151,13K |
| 2026-06-08 | €72,35 | -0,69 % | €72,30 | €72,55 | €71,35 | 133,70K |
| 2026-06-05 | €72,85 | -0,75 % | €73,55 | €74,00 | €72,65 | 145,80K |
| 2026-06-04 | €73,40 | +3,67 % | €70,95 | €73,45 | €70,75 | 157,29K |
| 2026-06-03 | €70,80 | +1,00 % | €70,25 | €71,25 | €70,15 | 141,47K |
| 2026-06-02 | €70,10 | -1,96 % | €71,35 | €72,25 | €69,95 | 155,90K |
| 2026-06-01 | €71,50 | -3,83 % | €72,35 | €73,25 | €71,50 | 201,34K |
| 2026-05-29 | €74,35 | +1,50 % | €73,40 | €74,85 | €73,40 | 408,17K |