24,400€
4,72%
Echtzeit-Aktienkurs Eurobio Scientific SA
Bid:
Ask:
Aktienkurse zur Eurobio Scientific SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 24,40 | 24,45 | 24,35 | 24,40 | 0,00% | - |
| 10.04.2025 | 24,15 | 24,40 | 23,78 | 24,40 | 1,04% | - |
| 09.04.2025 | 23,30 | 24,15 | 23,28 | 24,15 | 0,10% | - |
| 08.04.2025 | 23,68 | 24,28 | 23,68 | 24,13 | 2,01% | - |
| 07.04.2025 | 24,53 | 24,53 | 23,33 | 23,65 | -3,76% | - |
| 04.04.2025 | 24,35 | 24,73 | 24,35 | 24,58 | -0,61% | - |
| 03.04.2025 | 25,18 | 25,25 | 24,65 | 24,73 | -1,79% | - |
| 02.04.2025 | 24,70 | 25,18 | 24,70 | 25,18 | 1,31% | - |
| 01.04.2025 | 24,73 | 25,43 | 24,60 | 24,85 | 0,30% | - |
| 31.03.2025 | 25,63 | 25,63 | 24,75 | 24,78 | -3,32% | - |
| 28.03.2025 | 25,60 | 25,65 | 25,58 | 25,63 | 0,10% | - |
| 27.03.2025 | 23,85 | 25,65 | 23,85 | 25,60 | 3,33% | - |
| 26.03.2025 | 25,15 | 25,43 | 24,18 | 24,78 | -2,27% | - |
| 25.03.2025 | 25,43 | 25,43 | 25,35 | 25,35 | 0,00% | - |
| 24.03.2025 | 25,43 | 25,43 | 25,35 | 25,35 | 0,00% | - |
| 21.03.2025 | 25,35 | 25,43 | 25,35 | 25,35 | 0,00% | - |
| 20.03.2025 | 25,43 | 25,58 | 25,35 | 25,35 | 0,00% | - |
| 19.03.2025 | 25,15 | 25,43 | 25,15 | 25,35 | 0,00% | - |
| 18.03.2025 | 25,50 | 25,58 | 25,35 | 25,35 | -0,59% | - |
| 17.03.2025 | 25,43 | 25,60 | 25,35 | 25,50 | 0,59% | - |
| 14.03.2025 | 25,35 | 25,45 | 25,35 | 25,35 | 0,00% | - |
| 13.03.2025 | 25,50 | 25,50 | 25,35 | 25,35 | -0,59% | - |
| 12.03.2025 | 25,15 | 25,50 | 25,15 | 25,50 | 0,59% | - |
| 11.03.2025 | 25,40 | 25,45 | 25,35 | 25,35 | 0,00% | - |
| 10.03.2025 | 25,35 | 25,45 | 25,35 | 25,35 | 0,00% | - |
| 07.03.2025 | 25,43 | 25,43 | 25,35 | 25,35 | -0,29% | - |
| 06.03.2025 | 25,43 | 25,45 | 25,35 | 25,43 | 0,00% | - |
| 05.03.2025 | 25,35 | 25,60 | 25,35 | 25,43 | 0,30% | - |
| 04.03.2025 | 25,38 | 25,58 | 25,35 | 25,35 | -0,88% | - |
| 03.03.2025 | 25,35 | 25,60 | 25,35 | 25,58 | 0,89% | - |
| 28.02.2025 | 25,40 | 25,58 | 25,35 | 25,35 | 0,00% | - |
| 27.02.2025 | 25,35 | 25,58 | 25,35 | 25,35 | -0,10% | - |
| 26.02.2025 | 25,15 | 25,58 | 25,15 | 25,38 | 0,10% | - |
| 25.02.2025 | 25,43 | 25,60 | 25,35 | 25,35 | -0,39% | - |
| 24.02.2025 | 25,55 | 25,60 | 25,43 | 25,45 | -0,39% | - |
| 21.02.2025 | 25,20 | 25,65 | 25,20 | 25,55 | 0,00% | - |
| 20.02.2025 | 25,60 | 25,68 | 25,55 | 25,55 | -0,20% | - |
| 19.02.2025 | 25,20 | 25,63 | 25,20 | 25,60 | -0,10% | - |
| 18.02.2025 | 25,25 | 25,68 | 25,25 | 25,63 | 0,69% | - |
| 17.02.2025 | 25,65 | 25,65 | 25,45 | 25,45 | -0,78% | - |
| 14.02.2025 | 25,70 | 25,70 | 25,63 | 25,65 | -0,19% | - |
| 13.02.2025 | 25,35 | 25,80 | 25,35 | 25,70 | -0,10% | - |
| 12.02.2025 | 25,30 | 25,75 | 25,30 | 25,73 | 0,39% | - |
| 11.02.2025 | 25,35 | 25,75 | 25,35 | 25,63 | -0,49% | - |
| 10.02.2025 | 25,63 | 25,75 | 25,63 | 25,75 | 0,49% | - |
| 07.02.2025 | 25,55 | 25,73 | 25,55 | 25,63 | 0,49% | - |
| 06.02.2025 | 25,35 | 25,73 | 25,35 | 25,50 | -0,58% | - |
| 05.02.2025 | 25,30 | 25,73 | 25,30 | 25,65 | 0,00% | - |
| 04.02.2025 | 25,95 | 25,95 | 25,65 | 25,65 | -0,97% | - |
| 03.02.2025 | 26,20 | 26,33 | 25,53 | 25,90 | -1,15% | - |
| 31.01.2025 | 25,70 | 26,30 | 25,65 | 26,20 | 1,55% | - |
| 30.01.2025 | 25,38 | 25,83 | 25,28 | 25,80 | 1,78% | - |
| 29.01.2025 | 25,15 | 25,38 | 25,15 | 25,35 | 0,00% | - |
| 28.01.2025 | 25,15 | 25,38 | 25,15 | 25,35 | 0,00% | - |
| 27.01.2025 | 25,15 | 25,38 | 25,15 | 25,35 | 0,00% | - |
| 24.01.2025 | 25,38 | 25,38 | 25,35 | 25,35 | -0,10% | - |
| 23.01.2025 | 25,30 | 25,38 | 25,30 | 25,38 | 0,30% | - |
| 22.01.2025 | 25,10 | 25,33 | 25,10 | 25,30 | 0,00% | - |
| 21.01.2025 | 25,30 | 25,33 | 25,15 | 25,30 | 0,00% | - |
| 20.01.2025 | 25,15 | 25,35 | 25,03 | 25,30 | -0,20% | - |
| 17.01.2025 | 25,30 | 25,35 | 25,30 | 25,35 | 0,20% | - |
| 16.01.2025 | 25,20 | 25,40 | 25,20 | 25,30 | -0,20% | - |
| 15.01.2025 | 25,10 | 25,40 | 25,10 | 25,35 | 0,20% | - |
| 14.01.2025 | 25,10 | 25,35 | 25,10 | 25,30 | 0,00% | - |
| 13.01.2025 | 25,35 | 25,40 | 25,30 | 25,30 | -0,20% | - |
| 10.01.2025 | 25,35 | 25,35 | 25,30 | 25,35 | 0,00% | - |
| 09.01.2025 | 25,35 | 25,35 | 25,30 | 25,35 | 0,00% | - |
| 08.01.2025 | 25,10 | 25,40 | 25,10 | 25,35 | 0,00% | - |
| 07.01.2025 | 25,10 | 25,40 | 25,10 | 25,35 | 0,00% | - |
| 06.01.2025 | 25,35 | 25,35 | 25,30 | 25,35 | 0,20% | - |
| 03.01.2025 | 25,30 | 25,35 | 25,28 | 25,30 | 0,00% | - |
| 02.01.2025 | 25,35 | 25,35 | 25,28 | 25,30 | -0,10% | - |
| 30.12.2024 | 25,20 | 25,40 | 23,27 | 25,33 | -0,30% | - |
| 27.12.2024 | 25,35 | 25,40 | 25,25 | 25,40 | 0,59% | - |
| 23.12.2024 | 25,10 | 25,43 | 25,10 | 25,25 | -0,20% | 43,00 |
| 20.12.2024 | 25,20 | 25,40 | 25,20 | 25,30 | -0,39% | - |
| 19.12.2024 | 23,80 | 25,43 | 23,29 | 25,40 | 6,72% | - |
| 18.12.2024 | 25,30 | 25,45 | 23,53 | 23,80 | -6,02% | - |
| 17.12.2024 | 25,55 | 25,55 | 25,30 | 25,33 | -0,88% | - |
| 16.12.2024 | 25,20 | 25,65 | 25,20 | 25,55 | 0,10% | - |
| 13.12.2024 | 25,93 | 25,93 | 25,48 | 25,53 | -1,26% | - |
| 12.12.2024 | 25,70 | 26,05 | 25,63 | 25,85 | 0,39% | - |
| 11.12.2024 | 25,45 | 25,75 | 25,45 | 25,75 | 0,39% | - |
| 10.12.2024 | 25,50 | 25,70 | 25,50 | 25,65 | 0,00% | - |
| 09.12.2024 | 25,45 | 25,70 | 25,45 | 25,65 | 0,00% | - |
| 06.12.2024 | 25,73 | 25,78 | 25,65 | 25,65 | -0,39% | - |
| 05.12.2024 | 25,50 | 25,78 | 25,50 | 25,75 | 0,10% | - |
| 04.12.2024 | 25,45 | 25,73 | 25,45 | 25,73 | 0,29% | - |
| 03.12.2024 | 25,40 | 25,65 | 25,40 | 25,65 | 0,00% | - |
| 02.12.2024 | 25,45 | 25,73 | 25,45 | 25,65 | 0,00% | - |
| 29.11.2024 | 25,60 | 25,80 | 25,60 | 25,65 | 0,20% | - |
| 28.11.2024 | 25,45 | 25,68 | 25,45 | 25,60 | -0,19% | - |
| 27.11.2024 | 25,30 | 25,65 | 25,30 | 25,65 | 0,39% | - |
| 26.11.2024 | 25,85 | 25,85 | 25,48 | 25,55 | -1,16% | - |
| 25.11.2024 | 25,75 | 25,85 | 25,73 | 25,85 | 0,39% | - |
| 22.11.2024 | 25,55 | 25,78 | 25,55 | 25,75 | 0,00% | - |
| 21.11.2024 | 25,80 | 25,80 | 25,73 | 25,75 | -0,10% | - |
| 20.11.2024 | 25,80 | 26,23 | 25,63 | 25,78 | -0,10% | - |
| 19.11.2024 | 25,50 | 25,80 | 25,50 | 25,80 | 0,29% | - |
| 18.11.2024 | 25,78 | 25,78 | 25,58 | 25,73 | -0,10% | - |