25,350€
Echtzeit-Aktienkurs Eurobio Scientific SA
Bid:
Ask:
Aktienkurse zur Eurobio Scientific SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 25,40 | 25,58 | 25,38 | 25,38 | 0,10% | - |
| 27.02.2025 | 25,35 | 25,35 | 25,35 | 25,35 | 0,00% | 513,00 |
| 26.02.2025 | 25,40 | 25,50 | 25,35 | 25,35 | 0,00% | 388,00 |
| 25.02.2025 | 25,40 | 25,45 | 25,35 | 25,35 | -0,39% | 544,00 |
| 24.02.2025 | 25,40 | 25,45 | 25,40 | 25,45 | 0,20% | 413,00 |
| 21.02.2025 | 25,40 | 25,75 | 25,40 | 25,40 | 0,00% | 715,00 |
| 20.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 132,00 |
| 19.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 161,00 |
| 18.02.2025 | 25,45 | 25,45 | 25,40 | 25,40 | -0,20% | 409,00 |
| 17.02.2025 | 25,85 | 25,85 | 25,40 | 25,45 | 0,00% | 323,00 |
| 14.02.2025 | 25,40 | 25,85 | 25,40 | 25,45 | 0,20% | 941,00 |
| 13.02.2025 | 26,00 | 26,00 | 25,40 | 25,40 | -0,59% | 1.211,00 |
| 12.02.2025 | 25,50 | 25,95 | 25,50 | 25,55 | 0,20% | 437,00 |
| 11.02.2025 | 25,55 | 25,73 | 25,50 | 25,50 | -0,20% | 625,00 |
| 10.02.2025 | 26,00 | 26,00 | 25,55 | 25,55 | 0,20% | 252,00 |
| 07.02.2025 | 25,50 | 25,80 | 25,50 | 25,50 | -0,20% | 560,00 |
| 06.02.2025 | 25,50 | 25,60 | 25,50 | 25,55 | 0,20% | 377,00 |
| 05.02.2025 | 25,55 | 25,60 | 25,50 | 25,50 | -1,16% | 72,00 |
| 04.02.2025 | 25,50 | 25,80 | 25,50 | 25,80 | -0,58% | 243,00 |
| 03.02.2025 | 25,40 | 26,15 | 25,35 | 25,95 | -2,08% | 2.833,00 |
| 31.01.2025 | 25,80 | 26,50 | 25,75 | 26,50 | 2,71% | 7.714,00 |
| 30.01.2025 | 25,35 | 25,80 | 25,30 | 25,80 | 1,78% | 20.754,00 |
| 29.01.2025 | 25,35 | 25,35 | 25,35 | 25,35 | 0,00% | 5.740,00 |
| 28.01.2025 | 25,35 | 25,40 | 25,35 | 25,35 | 0,00% | 1.619,00 |
| 27.01.2025 | 25,35 | 25,40 | 25,35 | 25,35 | 0,00% | 1.287,00 |
| 24.01.2025 | 25,35 | 25,35 | 25,35 | 25,35 | 0,00% | 590,00 |
| 23.01.2025 | 25,30 | 25,35 | 25,30 | 25,35 | 0,20% | 2.705,00 |
| 22.01.2025 | 25,30 | 25,35 | 25,20 | 25,30 | 0,00% | 441,00 |
| 21.01.2025 | 25,30 | 25,30 | 25,10 | 25,30 | 0,00% | 18.769,00 |
| 20.01.2025 | 25,25 | 25,35 | 25,00 | 25,30 | -0,20% | 2.257,00 |
| 17.01.2025 | 25,30 | 25,40 | 25,30 | 25,35 | 0,20% | 15.574,00 |
| 16.01.2025 | 25,30 | 25,35 | 25,30 | 25,30 | -0,39% | 4.663,00 |
| 15.01.2025 | 25,30 | 25,40 | 25,30 | 25,40 | 0,40% | 5.196,00 |
| 14.01.2025 | 25,30 | 25,40 | 25,30 | 25,30 | 0,00% | 69,00 |
| 13.01.2025 | 25,30 | 25,40 | 25,30 | 25,30 | -0,20% | 1.303,00 |
| 10.01.2025 | 25,40 | 25,40 | 25,30 | 25,35 | 0,00% | 178,00 |
| 09.01.2025 | 25,40 | 25,40 | 25,30 | 25,35 | 0,20% | 469,00 |
| 08.01.2025 | 25,30 | 25,40 | 25,30 | 25,30 | 0,00% | 2.229,00 |
| 07.01.2025 | 25,30 | 25,40 | 25,30 | 25,30 | 0,00% | 378,00 |
| 06.01.2025 | 25,30 | 25,40 | 25,30 | 25,30 | 0,00% | 536,00 |
| 03.01.2025 | 25,30 | 25,30 | 25,25 | 25,30 | 0,00% | 2.245,00 |
| 02.01.2025 | 25,40 | 25,40 | 25,25 | 25,30 | 0,20% | 206,00 |
| 31.12.2024 | 25,25 | 25,30 | 25,25 | 25,25 | -0,59% | 224,00 |
| 30.12.2024 | 25,25 | 25,40 | 25,25 | 25,40 | 0,00% | 521,00 |
| 27.12.2024 | 25,25 | 25,40 | 25,25 | 25,40 | 0,00% | 1.640,00 |
| 24.12.2024 | 25,25 | 25,40 | 25,25 | 25,40 | 0,59% | 439,00 |
| 23.12.2024 | 25,30 | 25,40 | 25,25 | 25,25 | -0,20% | 8.740,00 |
| 20.12.2024 | 25,30 | 25,45 | 25,30 | 25,30 | -0,39% | 1.521,00 |
| 19.12.2024 | 24,30 | 25,65 | 24,30 | 25,40 | 6,72% | 8.616,00 |
| 18.12.2024 | 25,20 | 25,20 | 23,50 | 23,80 | -5,93% | 2.209,00 |
| 17.12.2024 | 25,30 | 25,35 | 25,30 | 25,30 | 0,00% | 3.861,00 |
| 16.12.2024 | 25,40 | 25,85 | 25,30 | 25,30 | -0,39% | 2.342,00 |
| 13.12.2024 | 25,95 | 25,95 | 25,35 | 25,40 | -1,74% | 3.219,00 |
| 12.12.2024 | 25,60 | 26,00 | 25,60 | 25,85 | 0,39% | 24.458,00 |
| 11.12.2024 | 25,60 | 25,75 | 25,60 | 25,75 | 0,39% | 2.894,00 |
| 10.12.2024 | 25,60 | 25,65 | 25,60 | 25,65 | -0,19% | 4.417,00 |
| 09.12.2024 | 25,60 | 25,70 | 25,60 | 25,70 | 0,19% | 5.497,00 |
| 06.12.2024 | 25,75 | 25,75 | 25,65 | 25,65 | -0,39% | 7.122,00 |
| 05.12.2024 | 25,65 | 25,75 | 25,65 | 25,75 | 0,19% | 4.211,00 |
| 04.12.2024 | 25,65 | 25,75 | 25,60 | 25,70 | 0,19% | 3.049,00 |
| 03.12.2024 | 25,60 | 25,65 | 25,55 | 25,65 | 0,20% | 890,00 |
| 02.12.2024 | 25,60 | 25,70 | 25,60 | 25,60 | -0,19% | 2.414,00 |
| 29.11.2024 | 25,60 | 25,80 | 25,60 | 25,65 | 0,20% | 3.814,00 |
| 28.11.2024 | 25,55 | 25,70 | 25,55 | 25,60 | -0,19% | 3.395,00 |
| 27.11.2024 | 25,50 | 25,65 | 25,50 | 25,65 | 0,79% | 2.095,00 |
| 26.11.2024 | 25,85 | 25,85 | 25,45 | 25,45 | -1,55% | 26.447,00 |
| 25.11.2024 | 25,70 | 25,85 | 25,70 | 25,85 | 0,39% | 49.987,00 |
| 22.11.2024 | 25,75 | 25,75 | 25,70 | 25,75 | -0,10% | 27.257,00 |
| 21.11.2024 | 25,78 | 25,78 | 25,73 | 25,78 | -0,10% | - |
| 20.11.2024 | 25,75 | 25,80 | 25,70 | 25,80 | 0,00% | 46.613,00 |
| 19.11.2024 | 25,70 | 25,80 | 25,70 | 25,80 | 0,39% | 40.464,00 |
| 18.11.2024 | 25,70 | 25,75 | 25,65 | 25,70 | -0,19% | 38.485,00 |
| 15.11.2024 | 25,70 | 25,75 | 25,70 | 25,75 | 0,00% | 28.720,00 |
| 14.11.2024 | 25,80 | 25,80 | 25,70 | 25,75 | -0,19% | 14.271,00 |
| 13.11.2024 | 25,75 | 25,80 | 25,75 | 25,80 | 0,19% | 12.603,00 |
| 12.11.2024 | 25,70 | 25,75 | 25,70 | 25,75 | 0,00% | 33.939,00 |
| 11.11.2024 | 25,70 | 25,80 | 25,70 | 25,75 | 0,00% | 2.627,00 |
| 08.11.2024 | 25,70 | 25,80 | 25,70 | 25,75 | -0,19% | 8.020,00 |
| 07.11.2024 | 25,60 | 25,80 | 25,60 | 25,80 | 0,39% | 10.122,00 |
| 06.11.2024 | 25,65 | 25,75 | 25,55 | 25,70 | 0,19% | 20.848,00 |
| 05.11.2024 | 25,70 | 25,70 | 25,65 | 25,65 | -0,19% | 16.474,00 |
| 04.11.2024 | 25,75 | 25,75 | 25,60 | 25,70 | -0,58% | 18.189,00 |
| 01.11.2024 | 25,80 | 25,90 | 25,80 | 25,85 | -0,19% | 26.986,00 |
| 31.10.2024 | 25,80 | 25,90 | 25,70 | 25,90 | 0,00% | 81.391,00 |
| 30.10.2024 | 25,85 | 25,90 | 25,75 | 25,90 | 0,39% | 78.344,00 |
| 29.10.2024 | 25,80 | 25,90 | 25,80 | 25,80 | 0,00% | 27.636,00 |
| 28.10.2024 | 25,80 | 25,85 | 25,80 | 25,80 | -0,19% | 34.721,00 |
| 25.10.2024 | 25,85 | 25,85 | 25,80 | 25,85 | 0,19% | 12.853,00 |
| 24.10.2024 | 25,95 | 25,95 | 25,80 | 25,80 | -0,58% | 2.431,00 |
| 23.10.2024 | 25,90 | 25,95 | 25,80 | 25,95 | 0,58% | 11.747,00 |
| 22.10.2024 | 25,80 | 25,90 | 25,80 | 25,80 | 0,00% | 21.326,00 |
| 21.10.2024 | 25,80 | 25,85 | 25,75 | 25,80 | -0,39% | 28.791,00 |
| 18.10.2024 | 25,80 | 25,90 | 25,80 | 25,90 | 0,39% | 39.873,00 |
| 17.10.2024 | 25,70 | 25,90 | 25,70 | 25,80 | 0,39% | 41.977,00 |
| 16.10.2024 | 25,65 | 25,75 | 25,65 | 25,70 | 0,10% | 6.633,00 |
| 15.10.2024 | 25,68 | 25,68 | 25,68 | 25,68 | 0,10% | - |
| 14.10.2024 | 25,65 | 25,70 | 25,60 | 25,65 | 0,20% | 18.797,00 |
| 11.10.2024 | 25,65 | 25,65 | 25,60 | 25,60 | 0,00% | 6.864,00 |
| 10.10.2024 | 25,65 | 25,65 | 25,60 | 25,60 | 0,00% | 2.270,00 |
| 09.10.2024 | 25,60 | 25,65 | 25,60 | 25,60 | 0,00% | 2.175,00 |