Biomerieux SA (BIOX)

BIOX
🏛️ Frankreich →
113.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 112.20 113.00 112.00 113.00 0.1M
2025-09-25 113.00 113.00 111.50 112.00 0.1M
2025-09-24 114.20 114.40 113.20 114.10 0.1M
2025-09-23 114.00 115.00 113.70 114.20 0.1M
2025-09-22 113.80 114.70 112.90 114.10 0.1M
2025-09-19 113.80 114.50 113.00 113.80 0.2M
2025-09-18 113.80 114.60 113.60 113.90 0.1M
2025-09-17 113.50 114.10 112.80 113.60 0.1M
2025-09-16 114.00 114.70 112.20 113.40 0.1M
2025-09-15 115.10 116.20 114.50 114.50 0.1M
2025-09-12 116.30 116.40 114.90 115.10 0.1M
2025-09-11 115.70 117.30 115.70 116.00 0.1M
2025-09-10 114.60 117.00 114.60 115.60 0.1M
2025-09-09 113.80 114.70 113.20 114.40 0.1M
2025-09-08 118.10 118.30 113.90 113.90 0.2M
2025-09-05 117.00 119.00 116.70 118.30 0.1M
2025-09-04 117.00 119.80 113.40 115.70 0.2M
2025-09-03 116.80 118.00 116.60 117.90 0.1M
2025-09-02 117.60 117.80 115.60 115.80 0.1M
2025-09-01 118.70 119.10 117.60 117.90 0.1M
2025-08-29 117.90 119.70 117.90 118.70 0.1M
2025-08-28 119.00 119.20 117.60 117.80 0.1M
2025-08-27 119.00 119.60 118.00 119.00 0.1M
2025-08-26 119.50 124.30 117.70 119.40 0.4M
2025-08-25 127.10 127.10 125.90 126.10 0.0M
2025-08-22 127.40 127.70 126.30 127.40 0.1M
2025-08-21 128.30 128.30 127.20 127.40 0.0M
2025-08-20 126.50 128.30 126.40 128.30 0.1M
2025-08-19 126.60 127.40 126.00 126.90 0.1M
2025-08-18 126.20 127.40 126.10 127.20 0.1M
2025-08-15 126.50 126.50 124.80 125.90 0.0M
2025-08-14 126.40 127.20 126.30 126.50 0.0M
2025-08-13 125.30 126.60 125.30 126.20 0.1M
2025-08-12 125.00 125.60 124.60 125.10 0.1M
2025-08-11 125.20 125.40 124.50 124.60 0.1M
2025-08-08 125.90 126.40 124.70 124.70 0.1M
2025-08-07 122.60 125.40 122.50 125.10 0.1M
2025-08-06 125.60 126.00 121.70 122.40 0.1M
2025-08-05 125.90 125.90 124.60 124.70 0.1M
2025-08-04 124.40 125.50 123.00 125.50 0.1M
2025-08-01 125.10 125.40 123.40 124.10 0.1M
2025-07-31 125.00 126.10 124.90 125.80 0.1M
2025-07-30 126.00 126.20 124.70 124.70 0.1M
2025-07-29 125.10 127.30 125.10 126.00 0.1M
2025-07-28 126.30 126.80 124.40 124.80 0.1M
2025-07-25 125.30 126.10 124.20 125.30 0.1M
2025-07-24 122.00 125.60 122.00 125.60 0.1M
2025-07-23 120.20 122.20 120.10 122.00 0.1M
2025-07-22 118.20 119.10 117.70 119.10 0.1M
2025-07-21 118.60 119.20 118.10 118.40 0.1M
2025-07-18 118.30 118.90 117.80 118.40 0.1M
2025-07-17 118.40 119.20 117.90 118.30 0.1M
2025-07-16 118.20 120.10 118.20 118.30 0.2M
2025-07-15 119.70 120.20 118.30 118.30 0.1M
2025-07-14 118.80 119.70 118.70 119.60 0.1M
2025-07-11 121.40 121.40 119.30 119.30 0.2M
2025-07-10 120.00 121.60 120.00 121.60 0.1M
2025-07-09 119.00 120.30 118.60 119.70 0.1M
2025-07-08 119.00 119.00 116.90 119.00 0.1M
2025-07-07 118.90 119.50 118.50 119.20 0.1M
2025-07-04 118.70 119.30 118.30 119.00 0.1M
2025-07-03 118.30 119.00 117.70 119.00 0.1M
2025-07-02 117.30 118.60 116.40 118.40 0.1M
2025-07-01 117.30 117.50 115.00 117.30 0.1M
2025-06-30 119.20 119.20 117.30 117.40 0.1M
2025-06-27 119.90 120.50 118.50 119.00 0.1M
2025-06-26 119.60 119.90 118.90 119.70 0.1M
2025-06-25 120.70 121.50 119.20 119.50 0.1M
2025-06-24 122.00 122.00 120.30 120.50 0.1M
2025-06-23 119.90 121.70 119.50 121.00 0.1M
2025-06-20 119.00 120.70 119.00 120.30 0.4M
2025-06-19 118.50 119.20 117.40 118.90 0.1M
2025-06-18 119.10 120.20 118.10 118.80 0.1M
2025-06-17 120.30 120.40 118.00 119.50 0.2M
2025-06-16 120.30 121.10 119.60 120.80 0.1M
2025-06-13 121.90 121.90 120.40 120.60 0.1M
2025-06-12 122.20 122.50 121.20 122.50 0.1M
2025-06-11 122.00 122.40 121.50 122.10 0.1M
2025-06-10 121.30 122.10 121.10 122.00 0.1M
2025-06-09 120.80 121.90 120.40 121.00 0.1M
2025-06-06 120.50 122.10 120.50 122.00 0.1M
2025-06-05 118.80 120.50 118.30 120.50 0.1M
2025-06-04 118.40 119.50 118.00 118.30 0.1M
2025-06-03 118.70 118.90 117.70 118.00 0.1M
2025-06-02 118.10 119.50 117.00 118.60 0.1M
2025-05-30 117.10 120.20 117.10 118.10 0.4M
2025-05-29 117.50 118.00 116.70 117.00 0.0M
2025-05-28 117.70 118.30 116.90 117.00 0.1M
2025-05-27 118.00 119.10 117.30 117.60 0.1M
2025-05-26 117.00 118.40 117.00 117.90 0.1M
2025-05-23 118.00 118.60 114.80 116.30 0.1M
2025-05-22 119.00 119.00 116.80 118.20 0.1M
2025-05-21 119.70 119.70 117.70 119.10 0.1M
2025-05-20 119.80 119.80 118.10 119.60 0.1M
2025-05-19 120.00 120.30 119.30 119.80 0.1M
2025-05-16 119.10 120.90 118.60 120.10 0.1M
2025-05-15 118.00 119.00 117.80 118.80 0.1M
2025-05-14 117.80 118.70 117.30 117.90 0.1M
2025-05-13 117.80 118.70 117.60 117.90 0.1M
2025-05-12 116.20 117.90 115.10 117.60 0.1M
2025-05-09 115.70 117.10 115.50 116.30 0.1M
2025-05-08 115.20 115.80 114.70 115.70 0.1M
2025-05-07 116.00 116.20 113.20 115.00 0.1M
2025-05-06 118.20 118.40 116.80 117.20 0.1M
2025-05-05 118.40 119.20 117.00 118.20 0.1M
2025-05-02 119.00 119.00 117.70 118.60 0.1M
2025-04-30 116.50 118.70 116.50 118.70 0.1M
2025-04-29 116.00 116.50 115.30 116.30 0.1M
2025-04-28 115.70 116.10 113.80 115.90 0.1M
2025-04-25 114.30 116.00 113.90 115.50 0.1M
2025-04-24 113.10 114.20 113.10 114.20 0.1M
2025-04-23 113.10 114.00 112.20 113.50 0.2M
2025-04-22 113.90 114.30 112.10 113.00 0.1M
2025-04-17 115.60 117.00 109.40 113.70 0.2M
2025-04-16 118.90 118.90 117.10 118.30 0.1M
2025-04-15 116.40 118.80 115.70 118.80 0.1M
2025-04-14 115.40 115.50 113.60 114.90 0.1M
2025-04-11 110.80 114.60 110.70 113.80 0.1M
2025-04-10 114.80 115.20 109.60 109.70 0.2M
2025-04-09 112.00 114.00 111.10 111.10 0.2M
2025-04-08 111.30 116.20 111.10 114.80 0.2M
2025-04-07 108.30 115.90 103.00 110.10 0.3M
2025-04-04 118.40 119.30 114.20 114.70 0.2M
2025-04-03 117.00 120.00 116.00 118.90 0.2M
2025-04-02 115.40 117.10 114.20 117.10 0.1M
2025-04-01 114.50 115.70 114.50 115.50 0.1M
2025-03-31 116.40 116.40 113.80 114.20 0.1M
2025-03-28 116.80 117.70 115.90 116.40 0.1M
2025-03-27 116.20 117.90 115.70 116.90 0.1M
2025-03-26 117.60 118.20 116.20 116.30 0.1M
2025-03-25 117.40 118.60 116.90 117.50 0.1M
2025-03-24 117.40 117.80 116.40 116.80 0.1M
2025-03-21 115.80 117.60 115.60 117.60 0.3M
2025-03-20 116.10 116.50 115.40 115.80 0.1M
2025-03-19 115.40 115.90 115.30 115.70 0.1M
2025-03-18 115.60 115.80 114.80 115.60 0.1M
2025-03-17 114.60 115.40 113.90 114.90 0.1M
2025-03-14 113.30 114.40 113.10 114.40 0.2M
2025-03-13 111.50 113.70 111.50 112.60 0.1M
2025-03-12 112.90 113.50 111.50 111.80 0.1M
2025-03-11 117.00 117.10 112.00 112.90 0.2M
2025-03-10 114.80 117.60 113.30 117.60 0.2M
2025-03-07 115.70 120.00 112.50 115.30 0.2M
2025-03-06 115.60 116.20 113.50 114.50 0.2M
2025-03-05 116.10 116.50 115.30 115.40 0.1M
2025-03-04 115.50 116.40 114.90 116.40 0.2M
2025-03-03 115.60 115.60 114.00 115.60 0.1M
2025-02-28 115.20 117.20 115.20 115.50 0.2M
2025-02-27 114.70 115.00 113.60 114.60 0.1M
2025-02-26 114.20 116.10 114.00 115.30 0.1M
2025-02-25 114.00 114.60 113.70 114.10 0.1M
2025-02-24 112.80 115.20 112.80 114.30 0.1M
2025-02-21 114.20 114.80 112.40 112.50 0.2M
2025-02-20 114.00 114.60 113.20 114.60 0.1M
2025-02-19 114.00 114.60 113.10 114.10 0.1M
2025-02-18 115.80 115.80 114.00 114.00 0.1M
2025-02-17 114.70 115.90 114.60 115.50 0.1M
2025-02-14 113.70 114.70 113.20 114.50 0.1M
2025-02-13 114.10 114.80 113.00 113.90 0.1M
2025-02-12 114.30 114.90 112.10 113.70 0.1M
2025-02-11 115.00 115.50 114.30 114.30 0.0M
2025-02-10 113.10 115.60 112.70 115.00 0.1M
2025-02-07 114.20 114.60 113.00 113.30 0.1M
2025-02-06 116.70 117.10 113.80 114.20 0.1M
2025-02-05 116.10 117.40 115.70 116.80 0.1M
2025-02-04 116.90 117.60 116.20 116.20 0.1M
2025-02-03 116.20 117.60 115.40 117.20 0.2M
2025-01-31 116.80 117.60 116.60 117.10 0.1M
2025-01-30 116.00 117.20 115.40 116.90 0.1M
2025-01-29 116.80 117.00 115.60 116.00 0.1M
2025-01-28 114.00 117.30 114.00 116.90 0.1M
2025-01-27 112.50 114.60 112.50 114.20 0.1M
2025-01-24 113.20 113.40 112.30 112.70 0.1M
2025-01-23 112.20 113.20 111.90 112.80 0.1M
2025-01-22 112.70 114.70 111.70 112.40 0.1M
2025-01-21 110.60 113.20 110.40 112.70 0.1M
2025-01-20 110.50 110.80 109.30 110.60 0.1M
2025-01-17 110.00 111.20 109.50 110.60 0.1M
2025-01-16 110.20 110.20 108.40 109.90 0.1M
2025-01-15 108.10 110.30 107.80 109.90 0.2M
2025-01-14 109.60 109.60 107.60 107.60 0.1M
2025-01-13 109.90 112.60 109.40 110.00 0.2M
2025-01-10 106.20 108.00 105.90 106.20 0.1M
2025-01-09 105.10 108.00 105.10 106.60 0.1M
2025-01-08 107.50 108.00 104.10 105.30 0.1M
2025-01-07 105.90 107.90 105.20 107.70 0.1M
2025-01-06 102.20 105.90 102.20 105.90 0.1M
2025-01-03 102.50 102.70 101.70 102.10 0.0M
2025-01-02 103.50 104.00 102.40 102.70 0.1M