24,425€
-0,91%
Echtzeit-Aktienkurs Eurobio Scientific SA
Bid:
Ask:
Aktienkurse zur Eurobio Scientific SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.10.2025 | 24,75 | 24,80 | 24,70 | 24,70 | -0,80% | 1.082,00 |
| 16.10.2025 | 25,00 | 25,00 | 24,90 | 24,90 | 0,20% | 775,00 |
| 15.10.2025 | 25,25 | 25,25 | 24,80 | 24,85 | 0,20% | 581,00 |
| 14.10.2025 | 24,80 | 25,35 | 24,80 | 24,80 | 0,00% | 689,00 |
| 13.10.2025 | 25,05 | 25,25 | 24,80 | 24,80 | -0,20% | 507,00 |
| 10.10.2025 | 24,70 | 25,30 | 24,70 | 24,85 | -0,20% | 892,00 |
| 09.10.2025 | 24,80 | 25,35 | 24,80 | 24,90 | -1,78% | 697,00 |
| 08.10.2025 | 24,80 | 25,35 | 24,75 | 25,35 | 2,63% | 469,00 |
| 07.10.2025 | 25,20 | 25,20 | 24,60 | 24,70 | -1,98% | 3.460,00 |
| 06.10.2025 | 25,15 | 25,35 | 25,15 | 25,20 | -1,37% | 1.466,00 |
| 03.10.2025 | 25,20 | 25,55 | 25,15 | 25,55 | 0,79% | 1.786,00 |
| 02.10.2025 | 25,60 | 25,60 | 24,25 | 25,35 | 1,81% | 1.055,00 |
| 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 |