22,500€
-0,88%
Echtzeit-Aktienkurs Eurobio Scientific SA
Bid:
Ask:
Aktienkurse zur Eurobio Scientific SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2026 | 22,60 | 23,28 | 22,60 | 22,98 | 1,21% | - |
| 10.03.2026 | 22,60 | 23,40 | 22,60 | 22,70 | 0,89% | 92,00 |
| 09.03.2026 | 24,05 | 24,05 | 22,10 | 22,50 | -3,64% | 675,00 |
| 06.03.2026 | 23,75 | 24,00 | 23,35 | 23,35 | -1,06% | 2.978,00 |
| 05.03.2026 | 23,30 | 23,65 | 23,30 | 23,60 | 1,29% | 1.735,00 |
| 04.03.2026 | 23,30 | 23,65 | 23,20 | 23,30 | -0,43% | 2.416,00 |
| 03.03.2026 | 23,30 | 23,75 | 23,30 | 23,40 | 0,43% | 2.229,00 |
| 02.03.2026 | 23,70 | 23,75 | 23,30 | 23,30 | -0,85% | 3.785,00 |
| 27.02.2026 | 23,20 | 23,70 | 23,20 | 23,50 | 1,29% | 237,00 |
| 26.02.2026 | 23,75 | 23,75 | 23,20 | 23,20 | -2,11% | 4.930,00 |
| 25.02.2026 | 23,15 | 23,70 | 23,15 | 23,70 | 2,38% | 1.375,00 |
| 24.02.2026 | 22,50 | 23,38 | 22,50 | 23,15 | 3,58% | 315,00 |
| 23.02.2026 | 23,05 | 23,65 | 22,25 | 22,35 | -4,69% | 1.300,00 |
| 20.02.2026 | 23,00 | 23,45 | 23,00 | 23,45 | 1,96% | 444,00 |
| 19.02.2026 | 23,25 | 23,30 | 22,30 | 23,00 | -1,92% | 7.692,00 |
| 18.02.2026 | 23,70 | 23,75 | 23,45 | 23,45 | -1,26% | 1.224,00 |
| 17.02.2026 | 23,80 | 23,85 | 23,75 | 23,75 | -0,63% | 2.038,00 |
| 16.02.2026 | 23,90 | 24,10 | 23,80 | 23,90 | -0,62% | 3.226,00 |
| 13.02.2026 | 24,00 | 24,10 | 23,95 | 24,05 | 0,63% | 339,00 |
| 12.02.2026 | 23,90 | 24,00 | 23,90 | 23,90 | 0,42% | 1.705,00 |
| 11.02.2026 | 23,65 | 23,90 | 23,65 | 23,80 | -0,21% | 705,00 |
| 10.02.2026 | 23,90 | 23,90 | 23,85 | 23,85 | -0,21% | 428,00 |
| 09.02.2026 | 23,70 | 23,90 | 23,70 | 23,90 | 0,00% | 628,00 |
| 06.02.2026 | 23,55 | 23,90 | 23,55 | 23,90 | 1,49% | 682,00 |
| 05.02.2026 | 23,55 | 23,85 | 23,55 | 23,55 | -0,42% | 414,00 |
| 04.02.2026 | 23,60 | 23,65 | 23,60 | 23,65 | 0,42% | 287,00 |
| 03.02.2026 | 23,90 | 23,90 | 23,55 | 23,55 | -1,26% | 841,00 |
| 02.02.2026 | 23,90 | 23,90 | 23,70 | 23,85 | -0,21% | 109,00 |
| 30.01.2026 | 23,75 | 23,90 | 23,70 | 23,90 | 0,63% | 10.680,00 |
| 29.01.2026 | 23,80 | 23,90 | 23,75 | 23,75 | -0,42% | 577,00 |
| 28.01.2026 | 23,85 | 24,25 | 23,85 | 23,85 | 0,00% | - |
| 27.01.2026 | 23,85 | 23,85 | 23,85 | 23,85 | -1,24% | 142,00 |
| 26.01.2026 | 23,90 | 24,15 | 23,90 | 24,15 | 1,05% | 245,00 |
| 23.01.2026 | 24,50 | 24,50 | 23,80 | 23,90 | 0,00% | 3.647,00 |
| 22.01.2026 | 24,00 | 24,25 | 23,80 | 23,90 | -2,25% | 1.283,00 |
| 21.01.2026 | 24,00 | 24,45 | 23,75 | 24,45 | 3,16% | 396,00 |
| 20.01.2026 | 23,75 | 23,80 | 23,70 | 23,70 | -0,21% | 228,00 |
| 19.01.2026 | 23,80 | 24,00 | 23,75 | 23,75 | -0,21% | 167,00 |
| 16.01.2026 | 23,85 | 23,85 | 23,60 | 23,80 | -0,83% | 2.966,00 |
| 15.01.2026 | 23,95 | 24,00 | 23,95 | 24,00 | 0,00% | 1.009,00 |
| 14.01.2026 | 24,05 | 24,05 | 24,00 | 24,00 | 0,00% | 1.085,00 |
| 13.01.2026 | 24,00 | 24,05 | 24,00 | 24,00 | -1,64% | 540,00 |
| 12.01.2026 | 24,45 | 24,45 | 23,95 | 24,40 | 1,46% | 196,00 |
| 09.01.2026 | 24,55 | 24,55 | 23,85 | 24,05 | 0,21% | 2.754,00 |
| 08.01.2026 | 24,60 | 24,60 | 23,80 | 24,00 | 0,00% | 505,00 |
| 07.01.2026 | 24,60 | 24,60 | 24,00 | 24,00 | -0,41% | 19,00 |
| 06.01.2026 | 24,10 | 24,10 | 24,10 | 24,10 | 0,00% | 1.592,00 |
| 05.01.2026 | 24,25 | 24,25 | 24,10 | 24,10 | -0,21% | 128,00 |
| 02.01.2026 | 24,70 | 24,70 | 24,15 | 24,15 | -0,82% | 1.007,00 |
| 31.12.2025 | 24,35 | 24,35 | 24,20 | 24,35 | 0,00% | 2.860,00 |
| 30.12.2025 | 24,65 | 24,65 | 24,25 | 24,35 | -0,61% | 668,00 |
| 29.12.2025 | 24,70 | 24,70 | 24,30 | 24,50 | 0,82% | 1.422,00 |
| 24.12.2025 | 24,20 | 24,30 | 24,20 | 24,30 | -1,22% | 413,00 |
| 23.12.2025 | 24,60 | 24,65 | 24,30 | 24,60 | 0,00% | 1.069,00 |
| 22.12.2025 | 24,25 | 24,60 | 24,20 | 24,60 | 1,03% | 2.104,00 |
| 19.12.2025 | 24,35 | 24,35 | 24,20 | 24,35 | 0,00% | 4.053,00 |
| 18.12.2025 | 24,35 | 24,40 | 24,35 | 24,35 | 0,00% | 442,00 |
| 17.12.2025 | 24,30 | 24,35 | 24,30 | 24,35 | 0,21% | 1.951,00 |
| 16.12.2025 | 24,65 | 24,65 | 24,30 | 24,30 | 0,21% | 1.005,00 |
| 15.12.2025 | 24,25 | 24,25 | 24,25 | 24,25 | 0,21% | 78,00 |
| 12.12.2025 | 24,65 | 24,65 | 24,15 | 24,20 | -1,43% | 1.614,00 |
| 11.12.2025 | 24,20 | 24,60 | 24,20 | 24,55 | 1,03% | 97,00 |
| 10.12.2025 | 24,30 | 24,30 | 24,30 | 24,30 | 0,41% | 53,00 |
| 09.12.2025 | 24,30 | 24,30 | 24,05 | 24,20 | -0,41% | 623,00 |
| 08.12.2025 | 24,60 | 24,70 | 24,20 | 24,30 | -1,02% | 1.293,00 |
| 05.12.2025 | 24,20 | 24,65 | 24,20 | 24,55 | 1,24% | 1.414,00 |
| 04.12.2025 | 24,25 | 24,25 | 24,25 | 24,25 | 0,00% | 37,00 |
| 03.12.2025 | 24,25 | 24,60 | 24,25 | 24,25 | 0,00% | 58,00 |
| 02.12.2025 | 24,20 | 24,25 | 24,20 | 24,25 | -1,62% | 27,00 |
| 01.12.2025 | 24,75 | 24,75 | 24,30 | 24,65 | 1,44% | 710,00 |
| 28.11.2025 | 24,30 | 24,30 | 24,30 | 24,30 | 0,00% | 310,00 |
| 27.11.2025 | 24,30 | 24,30 | 24,25 | 24,30 | 0,00% | 1.073,00 |
| 26.11.2025 | 24,65 | 24,75 | 24,20 | 24,30 | -1,42% | 1.550,00 |
| 25.11.2025 | 23,90 | 24,65 | 23,90 | 24,65 | -0,80% | 305,00 |
| 24.11.2025 | 24,85 | 24,85 | 24,85 | 24,85 | 0,00% | 5,00 |
| 21.11.2025 | 24,85 | 24,85 | 24,85 | 24,85 | 3,33% | 111,00 |
| 20.11.2025 | 24,40 | 24,85 | 24,05 | 24,05 | -1,43% | 2.655,00 |
| 19.11.2025 | 24,25 | 24,50 | 24,15 | 24,40 | 1,04% | 1.095,00 |
| 18.11.2025 | 24,85 | 24,85 | 24,15 | 24,15 | -2,82% | 132,00 |
| 17.11.2025 | 24,90 | 24,90 | 24,00 | 24,85 | 1,64% | 102,00 |
| 14.11.2025 | 24,95 | 24,95 | 24,45 | 24,45 | 0,62% | 97,00 |
| 13.11.2025 | 25,15 | 25,15 | 24,30 | 24,30 | -1,02% | 653,00 |
| 12.11.2025 | 24,20 | 25,15 | 24,20 | 24,55 | 1,45% | 476,00 |
| 11.11.2025 | 24,60 | 24,65 | 24,20 | 24,20 | -1,22% | 554,00 |
| 10.11.2025 | 24,60 | 24,60 | 24,20 | 24,50 | 0,00% | 392,00 |
| 07.11.2025 | 24,10 | 24,60 | 24,10 | 24,50 | 1,87% | 1.726,00 |
| 06.11.2025 | 23,00 | 24,05 | 23,00 | 24,05 | -1,33% | 326,00 |
| 05.11.2025 | 24,53 | 24,53 | 23,10 | 24,38 | 0,93% | - |
| 04.11.2025 | 24,50 | 24,50 | 24,10 | 24,15 | 0,00% | 132,00 |
| 03.11.2025 | 24,10 | 24,15 | 24,10 | 24,15 | -0,41% | 202,00 |
| 31.10.2025 | 24,75 | 24,85 | 24,25 | 24,25 | -2,02% | 289,00 |
| 30.10.2025 | 24,30 | 24,80 | 24,30 | 24,75 | 1,85% | 200,00 |
| 29.10.2025 | 24,35 | 24,35 | 24,30 | 24,30 | -0,21% | 161,00 |
| 28.10.2025 | 24,35 | 24,50 | 24,25 | 24,35 | 0,00% | 617,00 |
| 27.10.2025 | 24,45 | 24,75 | 24,35 | 24,35 | -1,02% | 502,00 |
| 24.10.2025 | 24,30 | 24,60 | 24,30 | 24,60 | 1,44% | 166,00 |
| 23.10.2025 | 24,95 | 24,95 | 24,15 | 24,25 | 0,41% | 322,00 |
| 22.10.2025 | 24,70 | 24,95 | 24,00 | 24,15 | -2,23% | 1.161,00 |
| 21.10.2025 | 24,80 | 24,95 | 24,70 | 24,70 | -0,20% | 412,00 |
| 20.10.2025 | 25,50 | 25,50 | 24,75 | 24,75 | 0,20% | 316,00 |