25,825€
0,10%
Echtzeit-Aktienkurs Eurobio Scientific SA
Bid:
Ask:
Aktienkurse zur Eurobio Scientific SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 25,85 | 25,85 | 25,80 | 25,83 | 0,10% | - |
| 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 |
| 08.10.2024 | 25,65 | 25,65 | 25,60 | 25,60 | 0,00% | 7.307,00 |
| 07.10.2024 | 25,60 | 25,75 | 25,55 | 25,60 | -0,39% | 19.428,00 |
| 04.10.2024 | 25,60 | 25,70 | 25,55 | 25,70 | 0,39% | 3.462,00 |
| 03.10.2024 | 25,55 | 25,80 | 25,55 | 25,60 | 0,00% | 6.849,00 |
| 02.10.2024 | 25,55 | 25,65 | 25,55 | 25,60 | 0,20% | 2.858,00 |
| 01.10.2024 | 25,40 | 25,65 | 25,35 | 25,55 | 0,79% | 21.832,00 |
| 30.09.2024 | 24,95 | 25,40 | 24,95 | 25,35 | 1,60% | 34.472,00 |
| 27.09.2024 | 24,95 | 25,00 | 24,95 | 24,95 | 0,00% | 13.336,00 |
| 26.09.2024 | 24,90 | 25,00 | 24,90 | 24,95 | -0,20% | 5.912,00 |
| 25.09.2024 | 24,90 | 25,00 | 24,90 | 25,00 | 0,00% | 4.733,00 |
| 24.09.2024 | 24,95 | 25,00 | 24,90 | 25,00 | 0,00% | 2.413,00 |
| 23.09.2024 | 25,00 | 25,00 | 24,90 | 25,00 | 0,00% | 1.255,00 |
| 20.09.2024 | 24,90 | 25,00 | 24,90 | 25,00 | 0,20% | 30.683,00 |
| 19.09.2024 | 24,85 | 24,95 | 24,85 | 24,95 | 0,20% | 5.814,00 |
| 18.09.2024 | 24,85 | 24,95 | 24,85 | 24,90 | 0,20% | 15.385,00 |
| 17.09.2024 | 24,85 | 24,90 | 24,80 | 24,85 | 0,00% | 12.241,00 |
| 16.09.2024 | 24,80 | 24,85 | 24,80 | 24,85 | 0,00% | 9.308,00 |
| 13.09.2024 | 24,90 | 24,90 | 24,75 | 24,85 | 0,00% | 43.805,00 |
| 12.09.2024 | 24,85 | 24,90 | 24,85 | 24,85 | 0,00% | 46.603,00 |
| 11.09.2024 | 24,85 | 24,95 | 24,85 | 24,85 | -0,40% | 15.269,00 |
| 10.09.2024 | 24,80 | 24,95 | 24,75 | 24,95 | 0,00% | 2.017,00 |
| 09.09.2024 | 24,80 | 25,00 | 24,75 | 24,95 | 0,60% | 49.747,00 |
| 06.09.2024 | 24,80 | 24,85 | 24,80 | 24,80 | 0,00% | 84.019,00 |
| 05.09.2024 | 24,85 | 24,85 | 24,75 | 24,80 | 0,00% | 18.094,00 |
| 04.09.2024 | 24,80 | 24,85 | 24,80 | 24,80 | -0,20% | 15.742,00 |
| 03.09.2024 | 24,85 | 24,90 | 24,80 | 24,85 | 0,00% | 7.550,00 |
| 02.09.2024 | 24,65 | 24,85 | 24,65 | 24,85 | 0,81% | 16.597,00 |
| 30.08.2024 | 24,60 | 24,70 | 24,60 | 24,65 | 0,20% | 3.379,00 |
| 29.08.2024 | 24,60 | 24,65 | 24,60 | 24,60 | 0,00% | 22.654,00 |
| 28.08.2024 | 24,70 | 24,70 | 24,60 | 24,60 | -0,20% | 9.606,00 |
| 27.08.2024 | 24,60 | 24,70 | 24,60 | 24,65 | 0,20% | 13.070,00 |
| 26.08.2024 | 24,65 | 24,70 | 24,60 | 24,60 | -0,40% | 10.540,00 |
| 23.08.2024 | 24,65 | 24,70 | 24,60 | 24,70 | 0,20% | 6.514,00 |
| 22.08.2024 | 24,60 | 24,70 | 24,60 | 24,65 | 0,20% | 43.924,00 |
| 21.08.2024 | 24,60 | 24,70 | 24,60 | 24,60 | 0,00% | 32.117,00 |
| 20.08.2024 | 24,60 | 24,70 | 24,60 | 24,60 | -0,20% | 5.574,00 |
| 19.08.2024 | 24,65 | 24,70 | 24,60 | 24,65 | 0,20% | 16.572,00 |
| 16.08.2024 | 24,60 | 24,70 | 24,60 | 24,60 | 0,00% | 8.891,00 |
| 15.08.2024 | 24,60 | 24,65 | 24,60 | 24,60 | 0,00% | 6.424,00 |
| 14.08.2024 | 24,60 | 24,65 | 24,60 | 24,60 | 0,00% | 18.290,00 |
| 13.08.2024 | 24,75 | 24,75 | 24,60 | 24,60 | 0,00% | 28.589,00 |
| 12.08.2024 | 24,60 | 24,65 | 24,60 | 24,60 | 0,00% | 6.940,00 |
| 09.08.2024 | 24,60 | 24,65 | 24,60 | 24,60 | 0,00% | 9.720,00 |
| 08.08.2024 | 24,55 | 24,65 | 24,55 | 24,60 | 0,00% | 12.918,00 |
| 07.08.2024 | 24,65 | 24,65 | 24,60 | 24,60 | -0,20% | 12.986,00 |
| 06.08.2024 | 24,55 | 24,65 | 24,55 | 24,65 | 0,41% | 33.222,00 |
| 05.08.2024 | 24,55 | 24,60 | 24,50 | 24,55 | 0,20% | 123.594,00 |
| 02.08.2024 | 24,50 | 24,55 | 24,50 | 24,50 | -0,20% | 50.981,00 |
| 01.08.2024 | 24,50 | 24,70 | 24,35 | 24,55 | 34,89% | 210.632,00 |
| 30.07.2024 | 16,84 | 18,20 | 16,80 | 18,20 | 8,72% | 27.532,00 |
| 29.07.2024 | 16,82 | 16,82 | 16,58 | 16,74 | 0,84% | 5.257,00 |
| 26.07.2024 | 16,92 | 16,92 | 16,60 | 16,60 | -1,89% | 5.584,00 |
| 25.07.2024 | 16,72 | 16,92 | 16,70 | 16,92 | -0,47% | 3.505,00 |
| 24.07.2024 | 17,00 | 17,20 | 16,84 | 17,00 | 0,59% | 9.613,00 |
| 23.07.2024 | 16,90 | 17,10 | 16,72 | 16,90 | 1,81% | 9.755,00 |
| 22.07.2024 | 16,90 | 17,00 | 16,60 | 16,60 | 0,00% | 4.089,00 |
| 19.07.2024 | 16,90 | 17,10 | 16,60 | 16,60 | -0,48% | 6.816,00 |
| 18.07.2024 | 16,60 | 16,98 | 16,60 | 16,68 | -0,24% | 9.034,00 |
| 17.07.2024 | 16,00 | 17,00 | 15,62 | 16,72 | 6,09% | 25.802,00 |
| 16.07.2024 | 15,90 | 15,98 | 15,54 | 15,76 | -3,43% | 19.124,00 |
| 15.07.2024 | 14,00 | 16,32 | 13,82 | 16,32 | 14,93% | 55.538,00 |
| 12.07.2024 | 13,84 | 14,30 | 13,84 | 14,20 | 2,16% | 13.649,00 |
| 11.07.2024 | 14,08 | 14,10 | 13,90 | 13,90 | -0,71% | 7.387,00 |
| 10.07.2024 | 14,00 | 14,10 | 14,00 | 14,00 | 0,00% | 7.235,00 |
| 09.07.2024 | 14,00 | 14,08 | 13,90 | 14,00 | -0,71% | 1.439,00 |
| 08.07.2024 | 14,00 | 14,10 | 13,84 | 14,10 | 2,17% | 3.243,00 |
| 05.07.2024 | 13,80 | 14,04 | 13,80 | 13,80 | -1,00% | 8.632,00 |
| 04.07.2024 | 13,86 | 14,00 | 13,86 | 13,94 | -0,43% | 3.162,00 |
| 03.07.2024 | 14,30 | 14,30 | 13,88 | 14,00 | 0,00% | 2.519,00 |
| 02.07.2024 | 13,80 | 14,20 | 13,80 | 14,00 | -0,57% | 12.000,00 |
| 01.07.2024 | 14,00 | 14,18 | 14,00 | 14,08 | 1,88% | 2.387,00 |
| 28.06.2024 | 14,00 | 14,20 | 13,80 | 13,82 | -0,58% | 12.505,00 |
| 27.06.2024 | 14,30 | 14,30 | 13,88 | 13,90 | -1,42% | 5.812,00 |
| 26.06.2024 | 14,34 | 14,38 | 14,10 | 14,10 | -1,40% | 1.184,00 |
| 25.06.2024 | 14,32 | 14,34 | 14,08 | 14,30 | 0,56% | 1.894,00 |
| 24.06.2024 | 14,50 | 14,50 | 14,08 | 14,22 | 1,14% | 2.757,00 |
| 21.06.2024 | 14,20 | 14,20 | 13,92 | 14,06 | -0,99% | 1.782,00 |
| 20.06.2024 | 14,30 | 14,42 | 14,02 | 14,20 | -1,25% | 1.442,00 |
| 19.06.2024 | 14,68 | 14,68 | 14,38 | 14,38 | -1,51% | 1.885,00 |
| 18.06.2024 | 14,40 | 14,70 | 14,38 | 14,60 | 1,39% | 3.302,00 |
| 17.06.2024 | 14,50 | 14,58 | 13,84 | 14,40 | -1,64% | 4.819,00 |
| 14.06.2024 | 14,76 | 14,78 | 14,50 | 14,64 | -0,81% | 13.559,00 |
| 13.06.2024 | 14,76 | 14,88 | 14,76 | 14,76 | 0,14% | 14.648,00 |
| 12.06.2024 | 14,72 | 14,94 | 14,72 | 14,74 | -1,60% | 1.227,00 |
| 11.06.2024 | 14,98 | 14,98 | 14,68 | 14,98 | -0,27% | 314,00 |
| 10.06.2024 | 14,76 | 15,02 | 14,50 | 15,02 | 0,54% | 5.582,00 |
| 07.06.2024 | 14,54 | 15,10 | 14,54 | 14,94 | 1,63% | 8.055,00 |
| 06.06.2024 | 14,64 | 14,78 | 14,60 | 14,70 | 0,00% | 2.420,00 |
| 05.06.2024 | 14,48 | 14,80 | 14,48 | 14,70 | 0,14% | 1.854,00 |
| 04.06.2024 | 14,52 | 14,68 | 14,48 | 14,68 | 0,55% | 1.353,00 |
| 03.06.2024 | 14,50 | 14,66 | 14,48 | 14,60 | 0,00% | 6.176,00 |
| 31.05.2024 | 14,48 | 14,72 | 14,48 | 14,60 | 0,69% | 2.200,00 |