21,550€
-1,15%
Echtzeit-Aktienkurs Eurobio Scientific SA
Bid:
Ask:
Aktienkurse zur Eurobio Scientific SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 21,40 | 22,00 | 21,30 | 21,50 | -1,38% | 1.666,00 |
| 25.05.2026 | 21,50 | 22,10 | 21,30 | 21,80 | -1,80% | 2.307,00 |
| 22.05.2026 | 22,00 | 22,20 | 21,20 | 22,20 | 2,78% | 597,00 |
| 21.05.2026 | 22,60 | 22,60 | 21,60 | 21,60 | -4,42% | 83,00 |
| 20.05.2026 | 22,60 | 22,60 | 21,60 | 22,60 | 4,15% | 139,00 |
| 19.05.2026 | 21,40 | 22,30 | 21,40 | 21,70 | -2,69% | 222,00 |
| 18.05.2026 | 22,00 | 22,80 | 22,00 | 22,30 | -0,45% | 275,00 |
| 15.05.2026 | 21,90 | 22,40 | 21,50 | 22,40 | 0,45% | 3.805,00 |
| 14.05.2026 | 22,90 | 22,90 | 21,90 | 22,30 | 0,00% | 1.117,00 |
| 13.05.2026 | 22,50 | 22,70 | 21,70 | 22,30 | -0,89% | 1.622,00 |
| 12.05.2026 | 23,80 | 24,00 | 21,80 | 22,50 | -3,85% | 5.282,00 |
| 11.05.2026 | 22,80 | 24,00 | 22,70 | 23,40 | 4,93% | 14.245,00 |
| 08.05.2026 | 22,10 | 24,00 | 21,70 | 22,30 | -0,89% | 13.803,00 |
| 07.05.2026 | 22,00 | 22,50 | 22,00 | 22,50 | 2,74% | 1.730,00 |
| 06.05.2026 | 22,10 | 22,40 | 21,90 | 21,90 | -1,79% | 2.247,00 |
| 05.05.2026 | 22,50 | 22,50 | 22,20 | 22,30 | -0,89% | 2.578,00 |
| 04.05.2026 | 23,40 | 23,40 | 22,50 | 22,50 | -1,75% | 409,00 |
| 30.04.2026 | 23,00 | 23,00 | 22,80 | 22,90 | -0,43% | 635,00 |
| 29.04.2026 | 23,00 | 23,90 | 23,00 | 23,00 | 0,00% | 168,00 |
| 28.04.2026 | 23,00 | 24,10 | 23,00 | 23,00 | -3,77% | 172,00 |
| 27.04.2026 | 24,00 | 24,30 | 22,90 | 23,90 | 0,00% | 23,00 |
| 24.04.2026 | 22,70 | 24,00 | 22,70 | 23,90 | 4,82% | 212,00 |
| 23.04.2026 | 23,90 | 23,90 | 22,80 | 22,80 | -4,60% | 63,00 |
| 22.04.2026 | 23,90 | 23,90 | 23,90 | 23,90 | -1,24% | 2,00 |
| 21.04.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -0,41% | 19,00 |
| 20.04.2026 | 24,30 | 24,30 | 24,30 | 24,30 | 1,25% | 44,00 |
| 17.04.2026 | 24,40 | 24,50 | 23,50 | 24,00 | -1,64% | 517,00 |
| 16.04.2026 | 24,20 | 24,40 | 23,30 | 24,40 | 2,09% | 3.132,00 |
| 15.04.2026 | 24,00 | 24,00 | 23,40 | 23,90 | -0,42% | 105,00 |
| 14.04.2026 | 23,50 | 24,00 | 23,50 | 24,00 | 0,00% | 91,00 |
| 13.04.2026 | 23,00 | 24,00 | 23,00 | 24,00 | 3,00% | 1.182,00 |
| 10.04.2026 | 23,20 | 23,30 | 22,70 | 23,30 | 0,00% | 133,00 |
| 09.04.2026 | 22,80 | 23,30 | 22,80 | 23,30 | 2,64% | 357,00 |
| 08.04.2026 | 23,00 | 23,00 | 22,70 | 22,70 | -0,44% | 163,00 |
| 07.04.2026 | 22,70 | 23,50 | 22,70 | 22,80 | 1,33% | 167,00 |
| 02.04.2026 | 21,50 | 22,60 | 21,50 | 22,50 | 5,88% | 918,00 |
| 01.04.2026 | 20,60 | 21,25 | 20,40 | 21,25 | 3,16% | 2.471,00 |
| 31.03.2026 | 21,80 | 21,80 | 20,60 | 20,60 | -5,72% | 697,00 |
| 30.03.2026 | 21,80 | 21,85 | 21,80 | 21,85 | -1,35% | 20,00 |
| 27.03.2026 | 20,90 | 22,15 | 20,90 | 22,15 | 0,00% | 197,00 |
| 26.03.2026 | 22,15 | 22,15 | 21,00 | 22,15 | -0,23% | 19,00 |
| 25.03.2026 | 20,85 | 22,20 | 20,85 | 22,20 | 5,97% | 4,00 |
| 24.03.2026 | 21,75 | 22,30 | 20,85 | 20,95 | -2,56% | 903,00 |
| 23.03.2026 | 21,35 | 21,50 | 21,00 | 21,50 | 0,47% | 194,00 |
| 20.03.2026 | 22,40 | 22,40 | 21,40 | 21,40 | -4,46% | 268,00 |
| 19.03.2026 | 21,55 | 22,40 | 21,30 | 22,40 | 1,59% | 1.027,00 |
| 18.03.2026 | 21,30 | 22,50 | 21,30 | 22,05 | 3,52% | 753,00 |
| 17.03.2026 | 22,10 | 22,30 | 20,60 | 21,30 | -5,33% | 1.487,00 |
| 16.03.2026 | 22,60 | 22,60 | 22,50 | 22,50 | -0,44% | 211,00 |
| 13.03.2026 | 22,60 | 23,15 | 22,60 | 22,60 | -3,42% | 778,00 |
| 12.03.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 4,00% | 14,00 |
| 11.03.2026 | 22,95 | 22,95 | 22,50 | 22,50 | -0,88% | 425,00 |
| 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 |