Echtzeit-Aktienkurs Bio-Rad Laboratories
Bid:
Ask:
Aktienkurse zur Bio-Rad Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 582,67 | 623,76 | 544,25 | 586,66 | -2,58% | - |
| 25.02.2021 | 590,95 | 637,18 | 546,80 | 602,16 | 1,36% | - |
| 24.02.2021 | 587,82 | 626,23 | 553,08 | 594,11 | -0,02% | - |
| 23.02.2021 | 587,47 | 615,86 | 543,16 | 594,22 | 1,79% | - |
| 22.02.2021 | 598,88 | 638,17 | 582,76 | 583,75 | -11,32% | - |
| 19.02.2021 | 641,47 | 666,84 | 613,59 | 658,26 | 1,31% | - |
| 18.02.2021 | 657,80 | 681,49 | 611,80 | 649,72 | -0,69% | - |
| 17.02.2021 | 653,14 | 679,57 | 607,90 | 654,23 | 0,09% | - |
| 16.02.2021 | 658,37 | 679,76 | 633,44 | 653,64 | -1,23% | - |
| 12.02.2021 | 676,67 | 709,62 | 639,71 | 661,77 | 2,92% | - |
| 11.02.2021 | 633,87 | 663,22 | 606,81 | 642,99 | 1,20% | - |
| 10.02.2021 | 629,19 | 650,76 | 603,72 | 635,39 | 0,73% | - |
| 09.02.2021 | 619,40 | 654,06 | 615,13 | 630,77 | 1,20% | - |
| 08.02.2021 | 611,70 | 645,58 | 606,60 | 623,26 | -0,95% | - |
| 05.02.2021 | 613,10 | 629,22 | 597,28 | 629,22 | 4,16% | - |
| 04.02.2021 | 593,83 | 617,84 | 574,34 | 604,09 | 1,97% | - |
| 03.02.2021 | 573,70 | 614,62 | 571,12 | 592,42 | -0,56% | - |
| 02.02.2021 | 605,64 | 620,46 | 580,82 | 595,78 | 1,27% | - |
| 01.02.2021 | 563,58 | 617,44 | 563,22 | 588,28 | 1,54% | - |
| 29.01.2021 | 565,38 | 599,84 | 546,78 | 579,38 | 2,20% | - |
| 28.01.2021 | 558,70 | 582,41 | 518,80 | 566,91 | 5,11% | - |
| 27.01.2021 | 556,16 | 571,60 | 537,96 | 539,34 | -5,56% | - |
| 26.01.2021 | 587,23 | 606,23 | 555,59 | 571,10 | -1,08% | - |
| 25.01.2021 | 597,92 | 601,12 | 574,77 | 577,32 | -2,96% | - |
| 22.01.2021 | 570,46 | 618,85 | 568,79 | 594,96 | 1,03% | - |
| 21.01.2021 | 588,45 | 635,38 | 567,88 | 588,90 | -5,08% | - |
| 20.01.2021 | 613,40 | 662,58 | 579,66 | 620,41 | 1,63% | - |
| 19.01.2021 | 601,20 | 630,02 | 580,63 | 610,48 | 5,04% | - |
| 15.01.2021 | 591,23 | 636,49 | 552,80 | 581,17 | -1,67% | - |
| 14.01.2021 | 584,29 | 624,00 | 574,13 | 591,02 | -2,19% | - |
| 13.01.2021 | 606,77 | 637,37 | 583,51 | 604,26 | -0,81% | - |
| 12.01.2021 | 634,46 | 634,73 | 584,41 | 609,21 | 2,81% | - |
| 11.01.2021 | 595,96 | 640,41 | 589,28 | 592,57 | -7,80% | - |
| 08.01.2021 | 624,57 | 645,98 | 593,48 | 642,71 | -1,39% | - |
| 07.01.2021 | 633,20 | 658,38 | 605,88 | 651,75 | 6,70% | - |
| 06.01.2021 | 594,73 | 622,38 | 578,87 | 610,83 | 4,74% | - |
| 05.01.2021 | 579,83 | 597,74 | 557,44 | 583,19 | 5,00% | - |
| 04.01.2021 | 580,60 | 593,05 | 548,09 | 555,41 | -4,52% | - |
| 31.12.2020 | 559,80 | 596,91 | 558,22 | 581,72 | -1,59% | - |
| 30.12.2020 | 561,59 | 596,71 | 558,41 | 591,11 | 2,87% | - |
| 29.12.2020 | 572,43 | 587,44 | 556,22 | 574,61 | 4,25% | - |
| 28.12.2020 | 570,83 | 592,35 | 550,70 | 551,16 | -0,33% | - |
| 24.12.2020 | 574,46 | 595,41 | 550,78 | 552,97 | -3,49% | - |
| 23.12.2020 | 580,43 | 602,34 | 555,54 | 572,96 | -3,82% | - |
| 22.12.2020 | 590,42 | 608,33 | 567,52 | 595,74 | 4,51% | - |
| 21.12.2020 | 567,57 | 603,84 | 566,41 | 570,04 | -6,26% | - |
| 18.12.2020 | 588,04 | 613,91 | 568,09 | 608,10 | 4,06% | - |
| 17.12.2020 | 565,46 | 604,01 | 565,46 | 584,37 | 2,70% | - |
| 16.12.2020 | 583,07 | 605,53 | 565,72 | 568,98 | -3,27% | - |
| 15.12.2020 | 582,17 | 611,72 | 559,64 | 588,20 | 4,59% | - |
| 14.12.2020 | 564,44 | 624,36 | 557,50 | 562,40 | -1,05% | - |
| 11.12.2020 | 546,01 | 586,70 | 539,78 | 568,36 | 2,46% | - |
| 10.12.2020 | 553,27 | 577,15 | 532,53 | 554,72 | 2,39% | - |
| 09.12.2020 | 530,64 | 567,08 | 518,80 | 541,78 | -2,99% | - |
| 08.12.2020 | 558,86 | 576,74 | 535,84 | 558,46 | -0,18% | - |
| 07.12.2020 | 546,45 | 574,64 | 542,84 | 559,49 | 0,15% | - |
| 04.12.2020 | 552,13 | 574,19 | 537,83 | 558,66 | 1,34% | - |
| 03.12.2020 | 534,33 | 568,19 | 532,39 | 551,28 | -0,29% | - |
| 02.12.2020 | 549,10 | 552,89 | 526,00 | 552,89 | 1,60% | - |
| 01.12.2020 | 552,94 | 569,76 | 530,53 | 544,20 | 0,97% | - |
| 30.11.2020 | 535,38 | 551,21 | 515,83 | 538,97 | 4,23% | - |
| 27.11.2020 | 510,86 | 548,25 | 509,96 | 517,08 | -0,86% | - |
| 25.11.2020 | 521,53 | 521,53 | 521,53 | 521,53 | -1,21% | - |
| 24.11.2020 | 540,52 | 548,11 | 499,50 | 527,91 | -7,85% | - |
| 23.11.2020 | 555,14 | 577,13 | 547,33 | 572,88 | 0,57% | - |
| 20.11.2020 | 575,88 | 596,76 | 550,43 | 569,61 | 1,81% | - |
| 19.11.2020 | 614,37 | 614,37 | 559,51 | 559,51 | -3,43% | - |
| 18.11.2020 | 589,77 | 611,92 | 558,77 | 579,40 | -5,41% | - |
| 17.11.2020 | 597,98 | 618,84 | 569,75 | 612,53 | 2,85% | - |
| 16.11.2020 | 575,84 | 618,51 | 572,38 | 595,56 | -1,02% | - |
| 13.11.2020 | 587,04 | 622,35 | 582,34 | 601,67 | 0,30% | - |
| 12.11.2020 | 588,26 | 611,55 | 566,88 | 599,85 | 3,03% | - |
| 11.11.2020 | 582,22 | 582,22 | 582,22 | 582,22 | 4,91% | - |
| 10.11.2020 | 553,94 | 588,78 | 526,22 | 554,95 | -4,77% | - |
| 09.11.2020 | 607,33 | 649,38 | 579,72 | 582,78 | -9,69% | - |
| 06.11.2020 | 630,86 | 668,97 | 608,63 | 645,29 | 2,44% | - |
| 05.11.2020 | 632,88 | 675,55 | 605,28 | 629,93 | 0,84% | - |
| 04.11.2020 | 668,97 | 668,97 | 569,16 | 624,67 | 4,05% | - |
| 03.11.2020 | 607,23 | 626,22 | 576,61 | 600,35 | 5,82% | - |
| 02.11.2020 | 649,32 | 649,32 | 562,94 | 567,32 | -2,67% | - |
| 30.10.2020 | 629,53 | 646,05 | 559,47 | 582,89 | 2,47% | - |
| 29.10.2020 | 539,64 | 615,39 | 537,12 | 568,86 | 1,88% | - |
| 28.10.2020 | 561,55 | 626,32 | 532,72 | 558,39 | -5,12% | - |
| 27.10.2020 | 587,48 | 609,58 | 564,19 | 588,53 | 4,40% | - |
| 26.10.2020 | 559,41 | 601,28 | 553,14 | 563,70 | -2,92% | - |
| 23.10.2020 | 564,18 | 605,15 | 554,42 | 580,65 | 0,02% | - |
| 22.10.2020 | 543,03 | 603,74 | 541,35 | 580,54 | 3,60% | - |
| 21.10.2020 | 546,61 | 582,37 | 537,16 | 560,39 | -0,96% | - |
| 20.10.2020 | 578,36 | 584,36 | 537,79 | 565,83 | 2,49% | - |
| 19.10.2020 | 560,46 | 581,42 | 532,41 | 552,10 | -1,15% | - |
| 16.10.2020 | 558,34 | 586,01 | 537,22 | 558,50 | 1,81% | - |
| 15.10.2020 | 552,76 | 571,76 | 527,49 | 548,56 | -1,28% | - |
| 14.10.2020 | 526,10 | 586,72 | 526,10 | 555,65 | -1,76% | - |
| 13.10.2020 | 536,41 | 584,72 | 536,41 | 565,63 | -0,35% | - |
| 12.10.2020 | 533,58 | 586,86 | 533,58 | 567,59 | 0,18% | - |
| 09.10.2020 | 556,90 | 574,81 | 537,71 | 566,55 | 3,08% | - |
| 08.10.2020 | 549,23 | 581,59 | 529,89 | 549,64 | 0,69% | - |
| 07.10.2020 | 546,72 | 576,08 | 526,16 | 545,89 | 2,66% | - |
| 06.10.2020 | 525,36 | 555,26 | 488,52 | 531,74 | -6,78% | - |
| 05.10.2020 | 570,42 | 570,42 | 570,42 | 570,42 | 11,92% | - |