24,500€
-2,20%
Echtzeit-Aktienkurs EUROBIO SCIEN.INH.EO -,32
Bid:
Ask:
Aktienkurse zur EUROBIO SCIEN.INH.EO -,32 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 24,50 | 25,38 | 24,50 | 25,25 | 0,80% | - |
| 05.06.2025 | 25,18 | 25,38 | 24,93 | 25,05 | -0,50% | - |
| 04.06.2025 | 24,95 | 25,18 | 24,90 | 25,18 | 0,90% | - |
| 03.06.2025 | 24,70 | 25,20 | 24,70 | 24,95 | -0,99% | - |
| 02.06.2025 | 25,28 | 25,28 | 24,50 | 25,20 | -0,30% | - |
| 30.05.2025 | 25,30 | 25,35 | 25,28 | 25,28 | -0,10% | - |
| 29.05.2025 | 25,55 | 25,55 | 25,03 | 25,30 | -0,59% | - |
| 28.05.2025 | 25,25 | 25,65 | 25,25 | 25,45 | -0,59% | - |
| 27.05.2025 | 25,60 | 25,63 | 25,58 | 25,60 | 0,00% | - |
| 26.05.2025 | 25,30 | 25,68 | 25,30 | 25,60 | 0,39% | - |
| 23.05.2025 | 25,15 | 25,55 | 25,15 | 25,50 | 0,29% | - |
| 22.05.2025 | 25,30 | 25,48 | 25,30 | 25,43 | 0,49% | - |
| 21.05.2025 | 25,35 | 25,38 | 25,13 | 25,30 | -0,20% | - |
| 20.05.2025 | 25,13 | 25,38 | 24,70 | 25,35 | 0,90% | - |
| 19.05.2025 | 24,95 | 25,25 | 24,20 | 25,13 | -0,10% | - |
| 16.05.2025 | 25,25 | 25,33 | 25,15 | 25,15 | 0,00% | - |
| 15.05.2025 | 25,15 | 25,38 | 25,15 | 25,15 | 0,00% | - |
| 14.05.2025 | 25,10 | 25,35 | 25,10 | 25,15 | -0,59% | - |
| 13.05.2025 | 25,10 | 25,38 | 25,10 | 25,30 | 0,00% | - |
| 12.05.2025 | 25,35 | 25,35 | 25,25 | 25,30 | 0,00% | - |
| 09.05.2025 | 25,25 | 25,40 | 25,23 | 25,30 | -0,20% | - |
| 08.05.2025 | 25,23 | 25,35 | 25,23 | 25,35 | 0,20% | - |
| 07.05.2025 | 25,10 | 25,33 | 25,10 | 25,30 | -0,10% | - |
| 06.05.2025 | 25,10 | 25,33 | 25,10 | 25,33 | 0,10% | - |
| 05.05.2025 | 25,25 | 25,38 | 25,15 | 25,30 | 0,60% | - |
| 02.05.2025 | 24,80 | 25,35 | 24,80 | 25,15 | -0,30% | - |
| 30.04.2025 | 25,23 | 25,38 | 25,23 | 25,23 | -0,59% | - |
| 29.04.2025 | 24,15 | 25,48 | 24,15 | 25,38 | 2,94% | - |
| 28.04.2025 | 24,58 | 24,65 | 24,33 | 24,65 | 0,20% | - |
| 25.04.2025 | 24,70 | 24,70 | 24,58 | 24,60 | -0,30% | - |
| 24.04.2025 | 24,25 | 24,70 | 24,25 | 24,68 | 1,23% | - |
| 23.04.2025 | 24,10 | 24,60 | 24,10 | 24,38 | -0,91% | - |
| 22.04.2025 | 24,38 | 24,65 | 24,38 | 24,60 | 0,92% | - |
| 17.04.2025 | 24,28 | 24,53 | 24,28 | 24,38 | 0,41% | - |
| 16.04.2025 | 24,05 | 24,53 | 24,05 | 24,28 | -1,02% | - |
| 15.04.2025 | 24,48 | 24,53 | 24,45 | 24,53 | 0,31% | - |
| 14.04.2025 | 24,43 | 24,75 | 24,33 | 24,45 | 0,20% | - |
| 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% | - |