24,650€
1,21%
Echtzeit-Aktienkurs Eurobio Scientific SA
Bid:
Ask:
Aktienkurse zur Eurobio Scientific SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 24,58 | 24,65 | 24,33 | 24,65 | 1,21% | - |
| 25.04.2025 | 24,91 | 24,91 | 24,36 | 24,36 | -0,39% | 107,00 |
| 24.04.2025 | 24,45 | 24,91 | 24,30 | 24,45 | 0,00% | 1.121,00 |
| 23.04.2025 | 24,32 | 24,81 | 24,30 | 24,45 | -1,87% | 460,00 |
| 22.04.2025 | 24,25 | 24,92 | 24,25 | 24,92 | 2,74% | 1.560,00 |
| 17.04.2025 | 24,50 | 24,50 | 24,25 | 24,25 | -0,04% | 608,00 |
| 16.04.2025 | 24,26 | 24,78 | 24,26 | 24,26 | 0,02% | 640,00 |
| 15.04.2025 | 24,10 | 24,26 | 24,10 | 24,26 | -1,84% | 598,00 |
| 14.04.2025 | 24,58 | 24,71 | 24,10 | 24,71 | 2,53% | 1.911,00 |
| 11.04.2025 | 24,10 | 24,66 | 24,10 | 24,10 | 0,42% | 505,00 |
| 10.04.2025 | 24,80 | 24,80 | 23,51 | 24,00 | 2,13% | 1.400,00 |
| 09.04.2025 | 23,40 | 23,50 | 23,40 | 23,50 | 0,21% | 625,00 |
| 08.04.2025 | 23,40 | 24,90 | 23,40 | 23,45 | 0,62% | 960,00 |
| 07.04.2025 | 23,20 | 23,76 | 23,20 | 23,31 | -4,09% | 1.562,00 |
| 04.04.2025 | 24,50 | 24,60 | 24,30 | 24,30 | -1,02% | 1.376,00 |
| 03.04.2025 | 25,00 | 25,00 | 24,45 | 24,55 | -1,80% | 474,00 |
| 02.04.2025 | 24,20 | 25,00 | 24,20 | 25,00 | 2,46% | 590,00 |
| 01.04.2025 | 24,05 | 24,90 | 24,05 | 24,40 | -0,20% | 222,00 |
| 31.03.2025 | 25,75 | 25,75 | 24,45 | 24,45 | -4,12% | 313,00 |
| 28.03.2025 | 25,50 | 25,65 | 25,50 | 25,50 | -0,58% | 2.003,00 |
| 27.03.2025 | 25,50 | 25,65 | 25,50 | 25,65 | 7,55% | 2.522,00 |
| 26.03.2025 | 25,35 | 25,50 | 23,85 | 23,85 | -5,92% | 744,00 |
| 25.03.2025 | 25,35 | 25,35 | 25,35 | 25,35 | 0,00% | 750,00 |
| 24.03.2025 | 25,35 | 25,35 | 25,35 | 25,35 | 0,00% | 664,00 |
| 21.03.2025 | 25,35 | 25,45 | 25,35 | 25,35 | 0,00% | 606,00 |
| 20.03.2025 | 25,35 | 25,50 | 25,35 | 25,35 | 0,00% | 858,00 |
| 19.03.2025 | 25,35 | 25,50 | 25,35 | 25,35 | 0,00% | 625,00 |
| 18.03.2025 | 25,50 | 25,50 | 25,35 | 25,35 | -0,59% | 875,00 |
| 17.03.2025 | 25,85 | 25,85 | 25,35 | 25,50 | 0,59% | 672,00 |
| 14.03.2025 | 25,35 | 25,50 | 25,35 | 25,35 | 0,00% | 512,00 |
| 13.03.2025 | 25,40 | 25,40 | 25,35 | 25,35 | -0,59% | 1.083,00 |
| 12.03.2025 | 25,35 | 25,50 | 25,35 | 25,50 | 0,59% | 1.290,00 |
| 11.03.2025 | 25,35 | 25,35 | 25,35 | 25,35 | 0,00% | 417,00 |
| 10.03.2025 | 25,35 | 25,35 | 25,35 | 25,35 | 0,00% | 282,00 |
| 07.03.2025 | 25,35 | 25,35 | 25,35 | 25,35 | 0,00% | 950,00 |
| 06.03.2025 | 25,35 | 25,50 | 25,35 | 25,35 | 0,00% | 12.047,00 |
| 05.03.2025 | 25,35 | 25,50 | 25,35 | 25,35 | 0,00% | 2.431,00 |
| 04.03.2025 | 25,40 | 25,40 | 25,35 | 25,35 | 0,00% | 244,00 |
| 03.03.2025 | 25,35 | 25,35 | 25,35 | 25,35 | 0,00% | 253,00 |
| 28.02.2025 | 25,35 | 25,45 | 25,35 | 25,35 | 0,00% | 1.759,00 |
| 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 |