25,150€
5,01%
Echtzeit-Aktienkurs EUROBIO SCIEN.INH.EO -,32
Bid:
Ask:
Aktienkurse zur EUROBIO SCIEN.INH.EO -,32 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 24,85 | 24,90 | 24,85 | 24,90 | 3,97% | 433,00 |
| 30.09.2025 | 25,70 | 25,70 | 23,95 | 23,95 | -5,52% | 874,00 |
| 29.09.2025 | 25,25 | 25,35 | 25,25 | 25,35 | 0,20% | 232,00 |
| 26.09.2025 | 25,35 | 25,35 | 25,25 | 25,30 | -0,20% | 176,00 |
| 25.09.2025 | 25,70 | 25,70 | 25,35 | 25,35 | -0,39% | 1.896,00 |
| 24.09.2025 | 25,45 | 25,65 | 25,45 | 25,45 | 0,20% | 68,00 |
| 23.09.2025 | 25,60 | 25,60 | 25,40 | 25,40 | -0,39% | 1.210,00 |
| 22.09.2025 | 25,60 | 25,60 | 25,50 | 25,50 | -0,39% | 255,00 |
| 19.09.2025 | 25,50 | 25,70 | 25,50 | 25,60 | 1,19% | 1.442,00 |
| 18.09.2025 | 25,20 | 25,35 | 25,20 | 25,30 | 0,20% | 1.406,00 |
| 17.09.2025 | 25,60 | 25,60 | 25,25 | 25,25 | -1,37% | 45,00 |
| 16.09.2025 | 25,30 | 25,60 | 25,30 | 25,60 | 0,39% | 1.453,00 |
| 15.09.2025 | 25,45 | 25,50 | 25,25 | 25,50 | 0,20% | 193,00 |
| 12.09.2025 | 25,25 | 25,50 | 25,25 | 25,45 | 0,79% | 92,00 |
| 11.09.2025 | 25,25 | 25,25 | 25,25 | 25,25 | 0,00% | 72,00 |
| 10.09.2025 | 25,25 | 25,25 | 25,25 | 25,25 | 0,00% | 40,00 |
| 09.09.2025 | 25,45 | 25,55 | 25,25 | 25,25 | 0,00% | 3.341,00 |
| 08.09.2025 | 25,20 | 25,55 | 25,20 | 25,25 | 0,20% | 2.376,00 |
| 05.09.2025 | 25,10 | 25,20 | 25,10 | 25,20 | -0,20% | 203,00 |
| 04.09.2025 | 25,55 | 25,60 | 25,10 | 25,25 | -0,20% | 145,00 |
| 03.09.2025 | 25,05 | 25,55 | 25,05 | 25,30 | -0,78% | 95,00 |
| 02.09.2025 | 25,50 | 25,50 | 25,30 | 25,50 | 0,20% | 323,00 |
| 01.09.2025 | 25,50 | 25,50 | 25,40 | 25,45 | -0,20% | 129,00 |
| 29.08.2025 | 25,60 | 25,60 | 25,40 | 25,50 | 0,59% | 489,00 |
| 28.08.2025 | 25,35 | 25,35 | 25,35 | 25,35 | 0,20% | 75,00 |
| 27.08.2025 | 25,60 | 25,60 | 25,25 | 25,30 | 0,40% | 100,00 |
| 26.08.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -1,37% | 307,00 |
| 25.08.2025 | 25,60 | 25,60 | 25,35 | 25,55 | 0,00% | 123,00 |
| 22.08.2025 | 25,50 | 25,55 | 25,35 | 25,55 | 0,99% | 1.111,00 |
| 21.08.2025 | 25,15 | 25,50 | 25,15 | 25,30 | 0,40% | 151,00 |
| 20.08.2025 | 25,55 | 25,55 | 25,20 | 25,20 | -0,98% | 51,00 |
| 19.08.2025 | 25,50 | 25,50 | 25,45 | 25,45 | 1,39% | 550,00 |
| 18.08.2025 | 25,50 | 25,50 | 25,10 | 25,10 | -1,38% | 370,00 |
| 15.08.2025 | 25,05 | 25,45 | 25,05 | 25,45 | 0,20% | 712,00 |
| 14.08.2025 | 25,00 | 25,40 | 25,00 | 25,40 | 1,20% | 333,00 |
| 13.08.2025 | 24,95 | 25,40 | 24,95 | 25,10 | 0,40% | 747,00 |
| 12.08.2025 | 25,40 | 25,40 | 25,00 | 25,00 | -1,38% | 409,00 |
| 11.08.2025 | 25,30 | 25,40 | 24,90 | 25,35 | 1,60% | 198,00 |
| 08.08.2025 | 25,10 | 25,15 | 23,90 | 24,95 | -0,60% | 595,00 |
| 07.08.2025 | 25,40 | 25,40 | 25,10 | 25,10 | -1,38% | 235,00 |
| 06.08.2025 | 25,05 | 25,45 | 25,05 | 25,45 | 1,39% | 148,00 |
| 05.08.2025 | 25,45 | 25,45 | 25,05 | 25,10 | -1,38% | 427,00 |
| 04.08.2025 | 25,05 | 25,45 | 25,05 | 25,45 | 0,20% | 604,00 |
| 01.08.2025 | 25,05 | 25,40 | 25,05 | 25,40 | 0,00% | 63,00 |
| 31.07.2025 | 25,40 | 25,40 | 25,05 | 25,40 | 0,00% | 312,00 |
| 30.07.2025 | 25,40 | 25,40 | 25,25 | 25,40 | 0,59% | 229,00 |
| 29.07.2025 | 25,00 | 25,40 | 25,00 | 25,25 | 0,00% | 289,00 |
| 28.07.2025 | 25,45 | 25,45 | 25,25 | 25,25 | -0,59% | 388,00 |
| 25.07.2025 | 24,80 | 25,40 | 24,70 | 25,40 | 0,20% | 146,00 |
| 24.07.2025 | 24,70 | 25,40 | 24,70 | 25,35 | 2,63% | 331,00 |
| 23.07.2025 | 25,00 | 25,20 | 24,70 | 24,70 | -3,14% | 643,00 |
| 22.07.2025 | 25,05 | 25,50 | 24,90 | 25,50 | 1,80% | 21,00 |
| 21.07.2025 | 25,00 | 25,95 | 25,00 | 25,05 | -1,57% | 1.536,00 |
| 18.07.2025 | 24,25 | 25,45 | 24,25 | 25,45 | 2,21% | 1.009,00 |
| 17.07.2025 | 24,90 | 24,90 | 24,90 | 24,90 | -0,40% | 39,00 |
| 16.07.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,20% | 38,00 |
| 15.07.2025 | 25,00 | 25,05 | 25,00 | 25,05 | -0,60% | 29,00 |
| 14.07.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -1,95% | 53,00 |
| 11.07.2025 | 25,00 | 25,70 | 25,00 | 25,70 | 0,98% | 231,00 |
| 10.07.2025 | 25,25 | 25,45 | 24,80 | 25,45 | 0,79% | 1.035,00 |
| 09.07.2025 | 25,20 | 25,25 | 25,20 | 25,25 | 0,00% | 562,00 |
| 08.07.2025 | 25,50 | 25,50 | 25,25 | 25,25 | 0,00% | 79,00 |
| 07.07.2025 | 25,25 | 25,50 | 25,25 | 25,25 | 0,00% | 970,00 |
| 04.07.2025 | 25,20 | 25,25 | 25,20 | 25,25 | 0,00% | 406,00 |
| 03.07.2025 | 25,20 | 25,25 | 25,20 | 25,25 | 0,20% | 229,00 |
| 02.07.2025 | 25,20 | 25,25 | 25,20 | 25,20 | -0,20% | 324,00 |
| 01.07.2025 | 25,25 | 25,75 | 25,20 | 25,25 | 0,00% | 378,00 |
| 30.06.2025 | 25,20 | 25,25 | 25,20 | 25,25 | 0,00% | 54,00 |
| 27.06.2025 | 25,30 | 25,30 | 25,25 | 25,25 | -0,20% | 182,00 |
| 26.06.2025 | 25,20 | 25,30 | 25,20 | 25,30 | 0,40% | 204,00 |
| 25.06.2025 | 25,75 | 25,75 | 25,20 | 25,20 | 0,00% | 206,00 |
| 24.06.2025 | 25,25 | 25,25 | 25,20 | 25,20 | -0,20% | 421,00 |
| 23.06.2025 | 25,40 | 25,50 | 25,00 | 25,25 | -0,59% | 1.328,00 |
| 20.06.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,20% | 115,00 |
| 19.06.2025 | 25,40 | 25,45 | 25,40 | 25,45 | -0,20% | 238,00 |
| 18.06.2025 | 25,40 | 25,50 | 25,40 | 25,50 | 0,00% | 130,00 |
| 17.06.2025 | 24,95 | 25,85 | 24,95 | 25,50 | 0,20% | 1.223,00 |
| 16.06.2025 | 25,45 | 25,50 | 25,45 | 25,45 | -0,20% | 265,00 |
| 13.06.2025 | 24,85 | 25,60 | 24,85 | 25,50 | 1,80% | 675,00 |
| 12.06.2025 | 25,25 | 25,25 | 24,95 | 25,05 | -0,79% | 453,00 |
| 11.06.2025 | 25,25 | 25,25 | 25,25 | 25,25 | -0,20% | 53,00 |
| 10.06.2025 | 25,30 | 25,40 | 25,30 | 25,30 | 1,00% | 970,00 |
| 09.06.2025 | 25,20 | 25,20 | 25,05 | 25,05 | -0,79% | 99,00 |
| 06.06.2025 | 25,30 | 25,30 | 25,00 | 25,25 | 2,43% | 529,00 |
| 05.06.2025 | 25,00 | 25,40 | 24,65 | 24,65 | -1,40% | 732,00 |
| 04.06.2025 | 24,55 | 25,35 | 24,50 | 25,00 | 1,83% | 213,00 |
| 03.06.2025 | 24,90 | 24,95 | 24,50 | 24,55 | -1,41% | 83,00 |
| 02.06.2025 | 24,10 | 25,50 | 24,10 | 24,90 | -0,40% | 696,00 |
| 30.05.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 84,00 |
| 29.05.2025 | 25,15 | 25,15 | 24,85 | 25,00 | -1,77% | 723,00 |
| 28.05.2025 | 25,45 | 25,45 | 25,45 | 25,45 | 0,00% | 92,00 |
| 27.05.2025 | 25,45 | 25,45 | 25,40 | 25,45 | 0,00% | 575,00 |
| 26.05.2025 | 25,50 | 25,75 | 25,40 | 25,45 | -0,20% | 3.327,00 |
| 23.05.2025 | 25,35 | 25,50 | 25,35 | 25,50 | 0,59% | 129,00 |
| 22.05.2025 | 25,40 | 25,50 | 25,35 | 25,35 | 0,20% | 1.050,00 |
| 21.05.2025 | 25,00 | 25,40 | 25,00 | 25,30 | -0,20% | 3.171,00 |
| 20.05.2025 | 25,30 | 25,35 | 25,20 | 25,35 | 1,40% | 766,00 |
| 19.05.2025 | 25,15 | 25,15 | 24,15 | 25,00 | -0,60% | 21.289,00 |
| 16.05.2025 | 25,15 | 25,30 | 25,15 | 25,15 | 0,00% | 502,00 |
| 15.05.2025 | 25,30 | 25,35 | 25,15 | 25,15 | 0,00% | 1.084,00 |