21,100€
1,44%
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 | 20,70 | 21,20 | 20,70 | 20,80 | 0,00% | 202,00 |
| 13.08.2026 | 20,20 | 21,30 | 20,20 | 20,80 | 0,00% | 215,00 |
| 12.08.2026 | 21,20 | 21,20 | 20,70 | 20,80 | -0,48% | 1.073,00 |
| 11.08.2026 | 20,50 | 20,90 | 20,20 | 20,90 | 0,97% | 764,00 |
| 10.08.2026 | 21,40 | 21,40 | 20,70 | 20,70 | -3,72% | 357,00 |
| 07.08.2026 | 21,50 | 21,50 | 21,00 | 21,50 | 0,94% | 1.123,00 |
| 06.08.2026 | 20,60 | 21,50 | 20,60 | 21,30 | 1,43% | 755,00 |
| 05.08.2026 | 20,40 | 21,00 | 20,40 | 21,00 | -0,47% | 27,00 |
| 04.08.2026 | 20,40 | 21,10 | 20,30 | 21,10 | 1,93% | 1.078,00 |
| 03.08.2026 | 20,50 | 21,20 | 20,20 | 20,70 | 3,50% | 2.657,00 |
| 31.07.2026 | 21,40 | 21,70 | 19,30 | 20,00 | -6,98% | 8.157,00 |
| 30.07.2026 | 21,50 | 21,50 | 21,50 | 21,50 | 1,42% | 4,00 |
| 29.07.2026 | 21,50 | 21,50 | 20,70 | 21,20 | -0,47% | 120,00 |
| 28.07.2026 | 21,60 | 21,60 | 20,80 | 21,30 | 0,00% | 46,00 |
| 27.07.2026 | 20,70 | 21,30 | 20,70 | 21,30 | 1,43% | 266,00 |
| 24.07.2026 | 20,70 | 21,00 | 20,70 | 21,00 | -0,47% | 17,00 |
| 23.07.2026 | 20,70 | 21,30 | 20,70 | 21,10 | -0,94% | 242,00 |
| 22.07.2026 | 21,50 | 21,50 | 20,90 | 21,30 | -0,93% | 841,00 |
| 21.07.2026 | 20,40 | 21,60 | 20,20 | 21,50 | 4,37% | 3.452,00 |
| 20.07.2026 | 21,00 | 21,00 | 20,60 | 20,60 | -0,48% | 2.091,00 |
| 17.07.2026 | 21,40 | 21,40 | 20,60 | 20,70 | -1,90% | 794,00 |
| 16.07.2026 | 21,10 | 21,30 | 21,00 | 21,10 | -1,40% | 1.709,00 |
| 15.07.2026 | 21,40 | 21,40 | 21,20 | 21,40 | 0,00% | 497,00 |
| 14.07.2026 | 21,10 | 21,80 | 21,10 | 21,40 | 0,94% | 3.485,00 |
| 13.07.2026 | 20,60 | 21,30 | 20,60 | 21,20 | 2,91% | 297,00 |
| 10.07.2026 | 21,10 | 21,50 | 20,50 | 20,60 | -2,83% | 2.693,00 |
| 09.07.2026 | 21,10 | 21,30 | 21,10 | 21,20 | 0,00% | 338,00 |
| 08.07.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | 107,00 |
| 07.07.2026 | 21,40 | 21,60 | 21,40 | 21,40 | 0,47% | 281,00 |
| 06.07.2026 | 21,50 | 21,50 | 21,20 | 21,30 | -0,93% | 549,00 |
| 03.07.2026 | 21,60 | 21,60 | 21,10 | 21,50 | -0,92% | 2.078,00 |
| 02.07.2026 | 21,70 | 21,80 | 21,50 | 21,70 | 1,40% | 239,00 |
| 01.07.2026 | 21,60 | 21,90 | 21,40 | 21,40 | 0,00% | 843,00 |
| 30.06.2026 | 21,40 | 21,80 | 21,40 | 21,40 | -0,47% | 129,00 |
| 29.06.2026 | 21,70 | 21,70 | 21,50 | 21,50 | -0,46% | 276,00 |
| 26.06.2026 | 21,40 | 21,80 | 21,40 | 21,60 | -0,46% | 1.046,00 |
| 25.06.2026 | 21,80 | 21,80 | 21,70 | 21,70 | -1,36% | 770,00 |
| 24.06.2026 | 22,40 | 22,40 | 21,60 | 22,00 | -0,90% | 1.257,00 |
| 23.06.2026 | 22,30 | 22,30 | 22,20 | 22,20 | 0,00% | 104,00 |
| 22.06.2026 | 22,20 | 22,50 | 22,20 | 22,20 | 0,00% | 79,00 |
| 19.06.2026 | 22,40 | 22,40 | 22,20 | 22,20 | 0,00% | 116,00 |
| 18.06.2026 | 22,70 | 22,70 | 22,20 | 22,20 | 0,00% | 793,00 |
| 17.06.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -1,33% | 142,00 |
| 16.06.2026 | 22,70 | 22,70 | 22,20 | 22,50 | -0,88% | 652,00 |
| 15.06.2026 | 22,80 | 22,80 | 22,10 | 22,70 | 1,79% | 3.147,00 |
| 12.06.2026 | 22,10 | 22,90 | 22,10 | 22,30 | 0,45% | 3.584,00 |
| 11.06.2026 | 22,90 | 22,90 | 22,00 | 22,20 | -3,06% | 3.182,00 |
| 10.06.2026 | 22,70 | 23,00 | 22,30 | 22,90 | 0,44% | 1.421,00 |
| 09.06.2026 | 22,80 | 22,90 | 22,40 | 22,80 | 1,79% | 1.558,00 |
| 08.06.2026 | 22,80 | 22,80 | 22,40 | 22,40 | -1,32% | 78,00 |
| 05.06.2026 | 22,60 | 23,00 | 22,40 | 22,70 | 1,34% | 442,00 |
| 04.06.2026 | 22,40 | 22,50 | 21,80 | 22,40 | 2,28% | 962,00 |
| 03.06.2026 | 22,60 | 22,60 | 21,90 | 21,90 | -3,10% | 4.606,00 |
| 02.06.2026 | 22,40 | 22,80 | 21,90 | 22,60 | 2,73% | 4.267,00 |
| 01.06.2026 | 22,00 | 22,60 | 21,80 | 22,00 | 0,92% | 2.043,00 |
| 29.05.2026 | 21,60 | 22,30 | 21,60 | 21,80 | -0,46% | 3.676,00 |
| 28.05.2026 | 22,00 | 22,20 | 21,30 | 21,90 | -0,45% | 3.600,00 |
| 27.05.2026 | 21,30 | 22,20 | 21,30 | 22,00 | 2,33% | 704,00 |
| 26.05.2026 | 21,40 | 22,00 | 21,30 | 21,50 | -1,38% | 1.666,00 |
| 25.05.2026 | 21,50 | 22,10 | 21,30 | 21,80 | -1,80% | 2.307,00 |
| 22.05.2026 | 22,00 | 22,20 | 21,20 | 22,20 | 2,78% | 597,00 |
| 21.05.2026 | 22,60 | 22,60 | 21,60 | 21,60 | -4,42% | 83,00 |
| 20.05.2026 | 22,60 | 22,60 | 21,60 | 22,60 | 4,15% | 139,00 |
| 19.05.2026 | 21,40 | 22,30 | 21,40 | 21,70 | -2,69% | 222,00 |
| 18.05.2026 | 22,00 | 22,80 | 22,00 | 22,30 | -0,45% | 275,00 |
| 15.05.2026 | 21,90 | 22,40 | 21,50 | 22,40 | 0,45% | 3.805,00 |
| 14.05.2026 | 22,90 | 22,90 | 21,90 | 22,30 | 0,00% | 1.117,00 |
| 13.05.2026 | 22,50 | 22,70 | 21,70 | 22,30 | -0,89% | 1.622,00 |
| 12.05.2026 | 23,80 | 24,00 | 21,80 | 22,50 | -3,85% | 5.282,00 |
| 11.05.2026 | 22,80 | 24,00 | 22,70 | 23,40 | 4,93% | 14.245,00 |
| 08.05.2026 | 22,10 | 24,00 | 21,70 | 22,30 | -0,89% | 13.803,00 |
| 07.05.2026 | 22,00 | 22,50 | 22,00 | 22,50 | 2,74% | 1.730,00 |
| 06.05.2026 | 22,10 | 22,40 | 21,90 | 21,90 | -1,79% | 2.247,00 |
| 05.05.2026 | 22,50 | 22,50 | 22,20 | 22,30 | -0,89% | 2.578,00 |
| 04.05.2026 | 23,40 | 23,40 | 22,50 | 22,50 | -1,75% | 409,00 |
| 30.04.2026 | 23,00 | 23,00 | 22,80 | 22,90 | -0,43% | 635,00 |
| 29.04.2026 | 23,00 | 23,90 | 23,00 | 23,00 | 0,00% | 168,00 |
| 28.04.2026 | 23,00 | 24,10 | 23,00 | 23,00 | -3,77% | 172,00 |
| 27.04.2026 | 24,00 | 24,30 | 22,90 | 23,90 | 0,00% | 23,00 |
| 24.04.2026 | 22,70 | 24,00 | 22,70 | 23,90 | 4,82% | 212,00 |
| 23.04.2026 | 23,90 | 23,90 | 22,80 | 22,80 | -4,60% | 63,00 |
| 22.04.2026 | 23,90 | 23,90 | 23,90 | 23,90 | -1,24% | 2,00 |
| 21.04.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -0,41% | 19,00 |
| 20.04.2026 | 24,30 | 24,30 | 24,30 | 24,30 | 1,25% | 44,00 |
| 17.04.2026 | 24,40 | 24,50 | 23,50 | 24,00 | -1,64% | 517,00 |
| 16.04.2026 | 24,20 | 24,40 | 23,30 | 24,40 | 2,09% | 3.132,00 |
| 15.04.2026 | 24,00 | 24,00 | 23,40 | 23,90 | -0,42% | 105,00 |
| 14.04.2026 | 23,50 | 24,00 | 23,50 | 24,00 | 0,00% | 91,00 |
| 13.04.2026 | 23,00 | 24,00 | 23,00 | 24,00 | 3,00% | 1.182,00 |
| 10.04.2026 | 23,20 | 23,30 | 22,70 | 23,30 | 0,00% | 133,00 |
| 09.04.2026 | 22,80 | 23,30 | 22,80 | 23,30 | 2,64% | 357,00 |
| 08.04.2026 | 23,00 | 23,00 | 22,70 | 22,70 | -0,44% | 163,00 |
| 07.04.2026 | 22,70 | 23,50 | 22,70 | 22,80 | 1,33% | 167,00 |
| 02.04.2026 | 21,50 | 22,60 | 21,50 | 22,50 | 5,88% | 918,00 |
| 01.04.2026 | 20,60 | 21,25 | 20,40 | 21,25 | 3,16% | 2.471,00 |
| 31.03.2026 | 21,80 | 21,80 | 20,60 | 20,60 | -5,72% | 697,00 |
| 30.03.2026 | 21,80 | 21,85 | 21,80 | 21,85 | -1,35% | 20,00 |
| 27.03.2026 | 20,90 | 22,15 | 20,90 | 22,15 | 0,00% | 197,00 |
| 26.03.2026 | 22,15 | 22,15 | 21,00 | 22,15 | -0,23% | 19,00 |
| 25.03.2026 | 20,85 | 22,20 | 20,85 | 22,20 | 5,97% | 4,00 |