5,318€
1,26%
Echtzeit-Aktienkurs Evotec SE
Bid:
Ask:
Aktienkurse zur Evotec SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 5,36 | 5,49 | 5,29 | 5,38 | 0,94% | 45.908,00 |
| 04.05.2026 | 5,25 | 5,58 | 5,23 | 5,33 | 2,21% | 118.340,00 |
| 30.04.2026 | 5,01 | 5,25 | 4,97 | 5,22 | 4,45% | 47.276,00 |
| 29.04.2026 | 5,15 | 5,17 | 4,99 | 4,99 | -2,77% | 76.008,00 |
| 28.04.2026 | 5,28 | 5,31 | 5,11 | 5,14 | -3,02% | 60.988,00 |
| 27.04.2026 | 5,34 | 5,35 | 5,23 | 5,30 | -0,15% | 41.268,00 |
| 24.04.2026 | 5,38 | 5,42 | 5,19 | 5,30 | -3,05% | 107.956,00 |
| 23.04.2026 | 5,63 | 5,65 | 5,31 | 5,47 | -3,70% | 93.205,00 |
| 22.04.2026 | 5,70 | 5,78 | 5,60 | 5,68 | 1,34% | 63.282,00 |
| 21.04.2026 | 5,47 | 5,78 | 5,46 | 5,61 | 3,55% | 120.752,00 |
| 20.04.2026 | 5,45 | 5,54 | 5,28 | 5,41 | -1,55% | 129.976,00 |
| 17.04.2026 | 5,58 | 5,76 | 5,41 | 5,50 | -1,03% | 129.516,00 |
| 16.04.2026 | 5,56 | 5,67 | 5,49 | 5,56 | 0,31% | 93.322,00 |
| 15.04.2026 | 5,44 | 5,58 | 5,38 | 5,54 | 3,81% | 300.633,00 |
| 14.04.2026 | 4,77 | 5,40 | 4,77 | 5,34 | 12,60% | 280.342,00 |
| 13.04.2026 | 4,47 | 4,81 | 4,46 | 4,74 | 4,78% | 60.225,00 |
| 10.04.2026 | 4,59 | 4,60 | 4,45 | 4,52 | -0,42% | 81.810,00 |
| 09.04.2026 | 4,65 | 4,70 | 4,48 | 4,54 | -2,74% | 91.679,00 |
| 08.04.2026 | 4,71 | 4,96 | 4,59 | 4,67 | 3,11% | 186.102,00 |
| 07.04.2026 | 4,57 | 4,76 | 4,38 | 4,53 | 0,82% | 93.557,00 |
| 02.04.2026 | 4,34 | 4,58 | 4,33 | 4,49 | 1,56% | 51.593,00 |
| 01.04.2026 | 4,37 | 4,51 | 4,35 | 4,42 | 1,94% | 61.891,00 |
| 31.03.2026 | 4,26 | 4,40 | 4,23 | 4,34 | 2,09% | 95.957,00 |
| 30.03.2026 | 4,30 | 4,33 | 4,16 | 4,25 | -0,38% | 69.506,00 |
| 27.03.2026 | 4,39 | 4,43 | 4,22 | 4,27 | -2,07% | 38.073,00 |
| 26.03.2026 | 4,35 | 4,40 | 4,27 | 4,36 | 0,05% | 23.097,00 |
| 25.03.2026 | 4,20 | 4,46 | 4,14 | 4,35 | 3,84% | 79.007,00 |
| 24.03.2026 | 4,14 | 4,23 | 4,06 | 4,19 | 0,38% | 32.077,00 |
| 23.03.2026 | 4,20 | 4,30 | 4,01 | 4,18 | -2,32% | 90.225,00 |
| 20.03.2026 | 4,33 | 4,43 | 4,24 | 4,28 | 0,12% | 63.690,00 |
| 19.03.2026 | 4,34 | 4,35 | 4,18 | 4,27 | 0,45% | 126.655,00 |
| 18.03.2026 | 4,38 | 4,42 | 4,25 | 4,25 | -2,66% | 72.449,00 |
| 17.03.2026 | 4,29 | 4,39 | 4,19 | 4,37 | 1,37% | 56.934,00 |
| 16.03.2026 | 4,18 | 4,40 | 4,07 | 4,31 | 3,66% | 115.973,00 |
| 13.03.2026 | 4,34 | 4,34 | 4,01 | 4,16 | -2,85% | 269.348,00 |
| 12.03.2026 | 4,39 | 4,41 | 4,27 | 4,28 | -1,97% | 252.116,00 |
| 11.03.2026 | 4,58 | 4,64 | 4,33 | 4,36 | -5,77% | 336.579,00 |
| 10.03.2026 | 5,27 | 5,31 | 4,40 | 4,63 | -14,13% | 671.811,00 |
| 09.03.2026 | 5,28 | 5,43 | 5,16 | 5,39 | -1,21% | 90.855,00 |
| 06.03.2026 | 5,53 | 5,56 | 5,32 | 5,46 | -0,04% | 65.021,00 |
| 05.03.2026 | 5,62 | 5,69 | 5,43 | 5,46 | -3,53% | 57.603,00 |
| 04.03.2026 | 5,35 | 5,68 | 5,33 | 5,66 | 5,34% | 83.003,00 |
| 03.03.2026 | 5,67 | 5,68 | 5,24 | 5,37 | -5,32% | 96.744,00 |
| 02.03.2026 | 5,65 | 5,79 | 5,61 | 5,68 | -3,09% | 47.049,00 |
| 27.02.2026 | 5,85 | 6,06 | 5,83 | 5,86 | 0,41% | 60.250,00 |
| 26.02.2026 | 5,87 | 5,87 | 5,69 | 5,83 | -0,48% | 69.300,00 |
| 25.02.2026 | 5,77 | 5,95 | 5,70 | 5,86 | 1,02% | 55.067,00 |
| 24.02.2026 | 5,81 | 5,89 | 5,74 | 5,80 | 0,02% | 42.045,00 |
| 23.02.2026 | 6,07 | 6,10 | 5,78 | 5,80 | -4,93% | 79.424,00 |
| 20.02.2026 | 6,13 | 6,19 | 6,04 | 6,10 | -0,07% | 47.259,00 |
| 19.02.2026 | 6,18 | 6,33 | 6,09 | 6,11 | -0,68% | 63.805,00 |
| 18.02.2026 | 6,07 | 6,31 | 6,01 | 6,15 | 1,20% | 54.667,00 |
| 17.02.2026 | 6,04 | 6,09 | 6,01 | 6,08 | 0,68% | 51.868,00 |
| 16.02.2026 | 6,18 | 6,19 | 5,97 | 6,03 | -2,43% | 32.522,00 |
| 13.02.2026 | 5,84 | 6,22 | 5,79 | 6,18 | 5,96% | 87.638,00 |
| 12.02.2026 | 6,02 | 6,06 | 5,81 | 5,84 | -2,83% | 94.575,00 |
| 11.02.2026 | 6,18 | 6,20 | 5,95 | 6,01 | -2,71% | 82.914,00 |
| 10.02.2026 | 6,21 | 6,29 | 6,09 | 6,17 | -0,16% | 73.068,00 |
| 09.02.2026 | 6,16 | 6,23 | 6,09 | 6,18 | 1,03% | 41.871,00 |
| 06.02.2026 | 6,12 | 6,17 | 5,93 | 6,12 | -0,39% | 102.020,00 |
| 05.02.2026 | 6,36 | 6,39 | 6,07 | 6,14 | -3,24% | 65.268,00 |
| 04.02.2026 | 6,52 | 6,54 | 6,29 | 6,35 | -1,63% | 50.727,00 |
| 03.02.2026 | 6,22 | 6,61 | 6,21 | 6,46 | 7,48% | 183.863,00 |
| 02.02.2026 | 6,10 | 6,15 | 5,89 | 6,01 | -2,56% | 89.881,00 |
| 30.01.2026 | 6,28 | 6,37 | 6,03 | 6,16 | -2,00% | 47.568,00 |
| 29.01.2026 | 6,41 | 6,46 | 6,21 | 6,29 | -2,09% | 48.295,00 |
| 28.01.2026 | 6,17 | 6,48 | 6,15 | 6,42 | 4,25% | 97.653,00 |
| 27.01.2026 | 6,22 | 6,24 | 6,12 | 6,16 | -0,36% | 28.186,00 |
| 26.01.2026 | 6,15 | 6,23 | 6,09 | 6,18 | 0,42% | 28.582,00 |
| 23.01.2026 | 6,18 | 6,27 | 6,07 | 6,16 | -0,37% | 26.371,00 |
| 22.01.2026 | 6,16 | 6,24 | 6,01 | 6,18 | 2,08% | 50.796,00 |
| 21.01.2026 | 5,90 | 6,09 | 5,74 | 6,06 | 2,99% | 71.448,00 |
| 20.01.2026 | 6,01 | 6,02 | 5,82 | 5,88 | -2,21% | 64.652,00 |
| 19.01.2026 | 6,24 | 6,24 | 6,00 | 6,01 | -5,28% | 125.106,00 |
| 16.01.2026 | 6,31 | 6,42 | 6,27 | 6,35 | 0,33% | 54.171,00 |
| 15.01.2026 | 6,40 | 6,48 | 6,23 | 6,33 | -0,85% | 53.966,00 |
| 14.01.2026 | 6,50 | 6,73 | 6,23 | 6,38 | -2,12% | 116.836,00 |
| 13.01.2026 | 6,48 | 6,61 | 6,45 | 6,52 | 1,15% | 57.264,00 |
| 12.01.2026 | 6,32 | 6,51 | 6,32 | 6,44 | 2,30% | 82.324,00 |
| 09.01.2026 | 6,35 | 6,44 | 6,19 | 6,30 | -0,76% | 78.081,00 |
| 08.01.2026 | 6,35 | 6,45 | 6,21 | 6,35 | 0,68% | 86.657,00 |
| 07.01.2026 | 5,80 | 6,38 | 5,79 | 6,30 | 8,90% | 193.587,00 |
| 06.01.2026 | 5,49 | 5,82 | 5,49 | 5,79 | 5,31% | 208.750,00 |
| 05.01.2026 | 5,55 | 5,65 | 5,38 | 5,50 | -0,58% | 111.855,00 |
| 02.01.2026 | 5,47 | 5,65 | 5,43 | 5,53 | 1,19% | 95.671,00 |
| 30.12.2025 | 5,44 | 5,47 | 5,36 | 5,46 | 1,17% | 18.000,00 |
| 29.12.2025 | 5,33 | 5,47 | 5,28 | 5,40 | 0,56% | 95.587,00 |
| 23.12.2025 | 5,23 | 5,52 | 5,20 | 5,37 | 3,03% | 106.565,00 |
| 22.12.2025 | 5,17 | 5,31 | 5,14 | 5,21 | 1,58% | 97.190,00 |
| 19.12.2025 | 5,13 | 5,21 | 5,08 | 5,13 | -0,04% | 87.306,00 |
| 18.12.2025 | 5,16 | 5,28 | 5,10 | 5,13 | -0,37% | 108.418,00 |
| 17.12.2025 | 5,20 | 5,25 | 5,13 | 5,15 | -0,90% | 59.215,00 |
| 16.12.2025 | 5,16 | 5,21 | 5,09 | 5,20 | 0,42% | 44.971,00 |
| 15.12.2025 | 5,25 | 5,25 | 5,07 | 5,18 | -1,05% | 88.088,00 |
| 12.12.2025 | 5,26 | 5,34 | 5,20 | 5,23 | -0,38% | 68.094,00 |
| 11.12.2025 | 5,19 | 5,29 | 5,19 | 5,25 | 0,94% | 31.862,00 |
| 10.12.2025 | 5,10 | 5,27 | 5,08 | 5,20 | 2,10% | 50.212,00 |
| 09.12.2025 | 5,26 | 5,28 | 4,91 | 5,10 | -3,81% | 268.150,00 |
| 08.12.2025 | 5,48 | 5,53 | 5,18 | 5,30 | -3,13% | 163.110,00 |
| 05.12.2025 | 5,58 | 5,66 | 5,44 | 5,47 | -1,87% | 101.398,00 |