21,100€
1,93%
Echtzeit-Aktienkurs EUROBIO SCIEN.INH.EO -,32
Bid:
Ask:
Aktienkurse zur EUROBIO SCIEN.INH.EO -,32 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 21,10 | 21,20 | 20,85 | 21,10 | 1,93% | - |
| 13.08.2026 | 21,00 | 21,10 | 20,55 | 20,70 | 0,00% | - |
| 12.08.2026 | 20,85 | 21,10 | 20,60 | 20,70 | 0,98% | 40,00 |
| 11.08.2026 | 20,85 | 21,15 | 20,50 | 20,50 | -1,44% | - |
| 10.08.2026 | 21,25 | 21,25 | 20,70 | 20,80 | -2,12% | - |
| 07.08.2026 | 21,25 | 21,50 | 20,80 | 21,25 | 0,00% | 220,00 |
| 06.08.2026 | 20,80 | 21,50 | 20,75 | 21,25 | 2,16% | - |
| 05.08.2026 | 21,00 | 21,10 | 20,70 | 20,80 | -0,72% | 1.128,00 |
| 04.08.2026 | 20,70 | 21,15 | 20,50 | 20,95 | 1,45% | - |
| 03.08.2026 | 20,98 | 21,10 | 20,35 | 20,65 | -0,36% | - |
| 31.07.2026 | 21,55 | 21,55 | 19,03 | 20,73 | -3,38% | - |
| 30.07.2026 | 21,10 | 21,50 | 21,05 | 21,45 | 0,70% | - |
| 29.07.2026 | 21,05 | 21,40 | 21,00 | 21,30 | 0,47% | - |
| 28.07.2026 | 21,10 | 21,35 | 21,00 | 21,20 | 0,24% | - |
| 27.07.2026 | 21,25 | 21,35 | 20,95 | 21,15 | 1,44% | - |
| 24.07.2026 | 21,20 | 21,25 | 20,80 | 20,85 | -1,65% | 111,00 |
| 23.07.2026 | 20,60 | 21,40 | 20,60 | 21,20 | 0,24% | - |
| 22.07.2026 | 21,30 | 21,55 | 21,00 | 21,15 | 1,68% | - |
| 21.07.2026 | 20,90 | 21,60 | 20,35 | 20,80 | 0,73% | - |
| 20.07.2026 | 20,75 | 21,30 | 20,65 | 20,65 | -0,72% | - |
| 17.07.2026 | 21,00 | 21,25 | 20,75 | 20,80 | 0,00% | 816,00 |
| 16.07.2026 | 21,35 | 21,40 | 20,80 | 20,80 | -2,12% | - |
| 15.07.2026 | 21,45 | 21,65 | 21,05 | 21,25 | -0,93% | - |
| 14.07.2026 | 20,95 | 21,75 | 20,73 | 21,45 | 2,39% | - |
| 13.07.2026 | 20,85 | 21,30 | 20,60 | 20,95 | -0,95% | - |
| 10.07.2026 | 21,20 | 21,65 | 20,60 | 21,15 | -0,47% | - |
| 09.07.2026 | 21,60 | 21,60 | 21,15 | 21,25 | -0,23% | - |
| 08.07.2026 | 21,35 | 21,50 | 21,25 | 21,30 | -0,70% | - |
| 07.07.2026 | 21,25 | 21,65 | 21,25 | 21,45 | 0,47% | - |
| 06.07.2026 | 21,60 | 21,75 | 21,25 | 21,35 | -1,39% | - |
| 03.07.2026 | 21,95 | 21,95 | 21,25 | 21,65 | -0,46% | - |
| 02.07.2026 | 21,50 | 21,80 | 21,40 | 21,75 | 1,16% | - |
| 01.07.2026 | 21,60 | 21,70 | 21,35 | 21,50 | -0,46% | 3.256,00 |
| 30.06.2026 | 21,85 | 21,85 | 21,50 | 21,60 | -0,69% | 3.800,00 |
| 29.06.2026 | 21,90 | 21,90 | 21,45 | 21,75 | 0,23% | 2.898,00 |
| 26.06.2026 | 21,70 | 21,90 | 21,55 | 21,70 | -1,36% | - |
| 25.06.2026 | 21,75 | 22,10 | 21,60 | 22,00 | -0,90% | - |
| 24.06.2026 | 22,25 | 22,30 | 21,90 | 22,20 | -0,22% | 100,00 |
| 23.06.2026 | 22,00 | 22,40 | 21,90 | 22,25 | 0,68% | - |
| 22.06.2026 | 22,40 | 22,60 | 22,10 | 22,10 | -0,67% | - |
| 19.06.2026 | 22,40 | 22,50 | 22,25 | 22,25 | -0,22% | - |
| 18.06.2026 | 22,45 | 22,55 | 22,25 | 22,30 | 0,22% | - |
| 17.06.2026 | 22,25 | 22,50 | 22,20 | 22,25 | -0,45% | - |
| 16.06.2026 | 22,55 | 22,75 | 22,15 | 22,35 | -1,32% | - |
| 15.06.2026 | 23,10 | 23,20 | 22,10 | 22,65 | 1,12% | - |
| 12.06.2026 | 22,95 | 22,95 | 22,10 | 22,40 | -2,40% | - |
| 11.06.2026 | 22,80 | 23,05 | 22,10 | 22,95 | 0,88% | - |
| 10.06.2026 | 22,65 | 22,95 | 22,40 | 22,75 | 0,00% | - |
| 09.06.2026 | 22,40 | 22,95 | 22,40 | 22,75 | 1,56% | - |
| 08.06.2026 | 22,15 | 22,80 | 22,05 | 22,40 | -0,67% | - |
| 05.06.2026 | 22,05 | 22,85 | 22,05 | 22,55 | 2,97% | - |
| 04.06.2026 | 22,10 | 22,45 | 21,90 | 21,90 | 0,00% | - |
| 03.06.2026 | 22,25 | 22,60 | 21,90 | 21,90 | -2,67% | - |
| 02.06.2026 | 22,50 | 22,70 | 21,95 | 22,50 | 1,58% | - |
| 01.06.2026 | 21,85 | 22,60 | 21,75 | 22,15 | 1,61% | - |
| 29.05.2026 | 21,90 | 22,35 | 21,60 | 21,80 | -0,46% | - |
| 28.05.2026 | 21,90 | 22,00 | 21,45 | 21,90 | -0,45% | - |
| 27.05.2026 | 21,55 | 22,10 | 21,40 | 22,00 | 2,09% | - |
| 26.05.2026 | 21,75 | 21,90 | 21,45 | 21,55 | -1,15% | - |
| 25.05.2026 | 22,75 | 22,75 | 21,45 | 21,80 | -1,58% | - |
| 22.05.2026 | 21,65 | 22,20 | 21,40 | 22,15 | 2,55% | - |
| 21.05.2026 | 22,55 | 22,60 | 21,60 | 21,60 | -4,42% | - |
| 20.05.2026 | 21,65 | 22,60 | 21,65 | 22,60 | 4,15% | - |
| 19.05.2026 | 22,25 | 22,30 | 21,45 | 21,70 | -3,13% | - |
| 15.05.2026 | 22,00 | 22,40 | 21,40 | 22,40 | 1,82% | - |
| 14.05.2026 | 22,35 | 22,45 | 21,95 | 22,00 | -1,35% | - |
| 13.05.2026 | 22,60 | 22,65 | 21,85 | 22,30 | -0,89% | - |
| 12.05.2026 | 23,25 | 23,80 | 21,85 | 22,50 | -3,85% | - |
| 11.05.2026 | 22,20 | 23,70 | 22,20 | 23,40 | 4,93% | - |
| 08.05.2026 | 22,55 | 24,10 | 22,05 | 22,30 | -0,89% | - |
| 07.05.2026 | 21,90 | 22,50 | 21,85 | 22,50 | 2,74% | - |
| 06.05.2026 | 22,55 | 22,65 | 21,85 | 21,90 | -1,79% | - |
| 05.05.2026 | 22,55 | 22,70 | 22,20 | 22,30 | -0,89% | - |
| 04.05.2026 | 23,00 | 23,15 | 22,25 | 22,50 | -1,75% | - |
| 30.04.2026 | 22,80 | 23,35 | 22,75 | 22,90 | 0,44% | - |
| 29.04.2026 | 23,10 | 23,55 | 22,80 | 22,80 | -0,87% | - |
| 28.04.2026 | 23,90 | 23,90 | 23,00 | 23,00 | -3,77% | - |
| 27.04.2026 | 23,85 | 24,10 | 23,30 | 23,90 | 0,00% | - |
| 24.04.2026 | 22,90 | 23,95 | 22,80 | 23,90 | 4,82% | - |
| 23.04.2026 | 23,60 | 24,15 | 22,80 | 22,80 | -4,60% | - |
| 22.04.2026 | 24,55 | 24,55 | 23,90 | 23,90 | -1,44% | - |
| 21.04.2026 | 24,45 | 24,45 | 24,05 | 24,25 | -0,21% | - |
| 20.04.2026 | 23,65 | 24,50 | 23,65 | 24,30 | 2,10% | - |
| 17.04.2026 | 24,45 | 24,45 | 23,65 | 23,80 | -2,46% | - |
| 16.04.2026 | 23,95 | 24,40 | 23,55 | 24,40 | 2,09% | - |
| 15.04.2026 | 24,00 | 24,05 | 23,65 | 23,90 | -0,42% | - |
| 14.04.2026 | 24,00 | 24,05 | 23,55 | 24,00 | 0,00% | - |
| 13.04.2026 | 22,95 | 24,00 | 22,85 | 24,00 | 3,90% | - |
| 10.04.2026 | 23,35 | 23,35 | 22,70 | 23,10 | 0,00% | - |
| 09.04.2026 | 22,60 | 23,30 | 22,55 | 23,10 | 1,76% | - |
| 08.04.2026 | 23,85 | 24,00 | 22,70 | 22,70 | -0,44% | - |
| 07.04.2026 | 22,45 | 23,20 | 22,35 | 22,80 | 1,33% | - |
| 02.04.2026 | 20,70 | 22,63 | 20,70 | 22,50 | 5,88% | - |
| 01.04.2026 | 20,70 | 21,53 | 20,50 | 21,25 | 3,16% | - |
| 31.03.2026 | 22,13 | 22,13 | 20,60 | 20,60 | -5,72% | - |
| 30.03.2026 | 22,15 | 22,35 | 21,53 | 21,85 | -1,35% | - |
| 27.03.2026 | 22,20 | 22,20 | 21,50 | 22,15 | 0,00% | - |
| 26.03.2026 | 22,03 | 22,15 | 21,53 | 22,15 | 0,68% | - |
| 25.03.2026 | 20,95 | 22,20 | 20,93 | 22,00 | 5,01% | - |
| 24.03.2026 | 21,25 | 22,20 | 20,95 | 20,95 | -2,56% | - |