25,300€
2,43%
Echtzeit-Aktienkurs EUROBIO SCIEN.INH.EO -,32
Bid:
Ask:
Aktienkurse zur EUROBIO SCIEN.INH.EO -,32 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 25,00 | 25,30 | 24,85 | 25,30 | 0,40% | - |
| 21.10.2026 | 25,50 | 25,50 | 25,00 | 25,20 | -0,98% | - |
| 20.10.2026 | 25,10 | 25,50 | 24,80 | 25,45 | 3,46% | - |
| 19.10.2026 | 25,15 | 25,30 | 24,60 | 24,60 | -1,40% | - |
| 16.10.2026 | 25,70 | 25,70 | 24,85 | 24,95 | -2,54% | - |
| 15.10.2026 | 25,15 | 25,60 | 24,80 | 25,60 | 1,39% | - |
| 14.10.2026 | 25,40 | 25,50 | 25,15 | 25,25 | 1,81% | - |
| 13.10.2026 | 25,25 | 25,40 | 24,80 | 24,80 | -1,78% | - |
| 12.10.2026 | 25,50 | 25,50 | 25,25 | 25,25 | -0,59% | - |
| 09.10.2026 | 25,60 | 25,60 | 25,20 | 25,40 | -0,39% | - |
| 08.10.2026 | 25,05 | 25,50 | 24,65 | 25,50 | 0,79% | - |
| 07.10.2026 | 24,90 | 25,35 | 24,80 | 25,30 | 3,27% | - |
| 06.10.2026 | 25,30 | 25,50 | 24,50 | 24,50 | -3,16% | - |
| 05.10.2026 | 25,20 | 25,40 | 25,15 | 25,30 | 0,40% | - |
| 02.10.2026 | 25,20 | 25,30 | 25,10 | 25,20 | 0,00% | - |
| 01.10.2026 | 25,00 | 25,20 | 24,80 | 25,20 | 2,86% | - |
| 30.09.2026 | 25,45 | 25,45 | 24,50 | 24,50 | -2,78% | - |
| 29.09.2026 | 25,20 | 25,20 | 25,10 | 25,20 | -0,40% | - |
| 28.09.2026 | 25,25 | 25,50 | 25,10 | 25,30 | -0,39% | - |
| 25.09.2026 | 25,45 | 25,50 | 25,15 | 25,40 | 0,20% | - |
| 24.09.2026 | 24,95 | 25,50 | 24,90 | 25,35 | 1,40% | - |
| 23.09.2026 | 25,30 | 25,40 | 24,90 | 25,00 | 1,63% | - |
| 22.09.2026 | 25,20 | 25,35 | 24,60 | 24,60 | -2,38% | - |
| 21.09.2026 | 25,45 | 25,45 | 25,10 | 25,20 | 0,20% | - |
| 18.09.2026 | 25,00 | 25,20 | 25,00 | 25,15 | 0,60% | - |
| 17.09.2026 | 22,00 | 25,15 | 21,70 | 25,00 | 17,37% | 3.950,00 |
| 16.09.2026 | 20,40 | 25,30 | 19,30 | 21,30 | 4,93% | 1.595,00 |
| 15.09.2026 | 19,93 | 20,40 | 19,78 | 20,30 | 1,37% | - |
| 14.09.2026 | 19,68 | 20,10 | 19,68 | 20,03 | 0,88% | - |
| 11.09.2026 | 19,40 | 20,18 | 19,25 | 19,85 | 4,75% | - |
| 10.09.2026 | 19,85 | 19,85 | 18,95 | 18,95 | -3,68% | - |
| 09.09.2026 | 19,53 | 19,98 | 19,45 | 19,68 | 0,90% | - |
| 08.09.2026 | 19,75 | 19,85 | 19,50 | 19,50 | -1,64% | - |
| 07.09.2026 | 19,35 | 20,20 | 19,35 | 19,83 | -0,13% | - |
| 04.09.2026 | 19,75 | 20,30 | 19,68 | 19,85 | 0,63% | - |
| 03.09.2026 | 20,10 | 20,33 | 19,68 | 19,73 | -1,74% | - |
| 02.09.2026 | 19,90 | 20,45 | 19,90 | 20,08 | 0,88% | - |
| 01.09.2026 | 20,18 | 20,55 | 19,65 | 19,90 | -1,36% | 45,00 |
| 31.08.2026 | 19,80 | 20,65 | 19,65 | 20,18 | 1,77% | - |
| 28.08.2026 | 20,08 | 20,20 | 19,80 | 19,83 | -1,12% | - |
| 27.08.2026 | 19,73 | 20,05 | 19,73 | 20,05 | 0,50% | 1.326,00 |
| 26.08.2026 | 19,88 | 20,03 | 19,88 | 19,95 | 0,00% | - |
| 25.08.2026 | 19,95 | 20,15 | 19,83 | 19,95 | 0,13% | - |
| 24.08.2026 | 19,95 | 20,15 | 19,85 | 19,93 | 1,40% | - |
| 21.08.2026 | 20,30 | 20,35 | 19,65 | 19,65 | -2,72% | - |
| 20.08.2026 | 20,45 | 20,55 | 20,20 | 20,20 | -1,22% | - |
| 19.08.2026 | 20,90 | 21,05 | 20,45 | 20,45 | -0,73% | - |
| 18.08.2026 | 20,80 | 21,05 | 20,60 | 20,60 | -1,44% | 2.670,00 |
| 17.08.2026 | 21,20 | 21,20 | 20,80 | 20,90 | -0,95% | - |
| 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% | - |