2,917€
-0,34%
Echtzeit-Aktienkurs Evotec SE
Bid:
Ask:
Aktienkurse zur Evotec SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -0,27% | 25,00 |
| 29.10.2026 | 2,97 | 3,00 | 2,92 | 2,93 | -0,64% | 51.556,00 |
| 28.10.2026 | 2,87 | 2,97 | 2,87 | 2,95 | 2,29% | 81.880,00 |
| 27.10.2026 | 2,83 | 2,88 | 2,80 | 2,88 | 2,60% | 39.616,00 |
| 26.10.2026 | 2,87 | 2,89 | 2,79 | 2,81 | 0,18% | 31.404,00 |
| 23.10.2026 | 2,84 | 2,85 | 2,76 | 2,80 | -1,20% | 56.415,00 |
| 22.10.2026 | 2,84 | 2,89 | 2,80 | 2,84 | -0,56% | 45.210,00 |
| 21.10.2026 | 2,76 | 2,87 | 2,69 | 2,85 | 3,71% | 128.327,00 |
| 20.10.2026 | 2,62 | 2,77 | 2,60 | 2,75 | 5,12% | 78.322,00 |
| 19.10.2026 | 2,57 | 2,65 | 2,50 | 2,62 | 2,43% | 69.639,00 |
| 16.10.2026 | 2,55 | 2,60 | 2,49 | 2,55 | 0,47% | 124.473,00 |
| 15.10.2026 | 2,55 | 2,55 | 2,54 | 2,54 | -3,16% | 596,00 |
| 14.10.2026 | 2,59 | 2,69 | 2,55 | 2,63 | -1,32% | 219.068,00 |
| 13.10.2026 | 2,48 | 2,67 | 2,41 | 2,66 | 6,57% | 146.839,00 |
| 12.10.2026 | 2,79 | 2,80 | 2,46 | 2,50 | -11,30% | 300.044,00 |
| 09.10.2026 | 2,83 | 2,89 | 2,77 | 2,81 | -0,46% | 55.223,00 |
| 08.10.2026 | 2,93 | 2,93 | 2,77 | 2,83 | -3,35% | 39.738,00 |
| 07.10.2026 | 2,93 | 2,95 | 2,85 | 2,93 | -0,20% | 44.780,00 |
| 06.10.2026 | 2,98 | 3,11 | 2,93 | 2,93 | -1,25% | 78.171,00 |
| 05.10.2026 | 2,92 | 3,00 | 2,91 | 2,97 | 1,50% | 36.993,00 |
| 02.10.2026 | 3,04 | 3,07 | 2,91 | 2,92 | -3,59% | 95.614,00 |
| 01.10.2026 | 3,13 | 3,15 | 3,02 | 3,03 | -2,73% | 51.659,00 |
| 30.09.2026 | 2,98 | 3,14 | 2,97 | 3,12 | 5,30% | 122.045,00 |
| 29.09.2026 | 2,86 | 2,99 | 2,84 | 2,96 | 2,96% | 43.402,00 |
| 28.09.2026 | 2,79 | 2,90 | 2,78 | 2,88 | 2,39% | 62.359,00 |
| 25.09.2026 | 2,78 | 2,82 | 2,71 | 2,81 | 1,52% | 74.646,00 |
| 24.09.2026 | 2,81 | 2,81 | 2,72 | 2,77 | -1,18% | 58.976,00 |
| 23.09.2026 | 2,82 | 2,86 | 2,78 | 2,80 | -0,78% | 64.527,00 |
| 22.09.2026 | 2,84 | 2,88 | 2,74 | 2,82 | -1,05% | 113.247,00 |
| 21.09.2026 | 2,93 | 3,02 | 2,79 | 2,85 | -2,09% | 123.470,00 |
| 18.09.2026 | 2,88 | 3,10 | 2,87 | 2,91 | 1,36% | 102.945,00 |
| 17.09.2026 | 2,82 | 2,90 | 2,79 | 2,87 | 2,39% | 115.799,00 |
| 16.09.2026 | 2,81 | 2,88 | 2,79 | 2,81 | -0,04% | 206.469,00 |
| 15.09.2026 | 2,87 | 2,87 | 2,77 | 2,81 | -2,26% | 118.196,00 |
| 14.09.2026 | 2,98 | 2,98 | 2,86 | 2,87 | -4,07% | 127.935,00 |
| 11.09.2026 | 3,07 | 3,07 | 2,97 | 3,00 | -2,12% | 148.745,00 |
| 10.09.2026 | 3,15 | 3,16 | 2,99 | 3,06 | -2,52% | 113.800,00 |
| 09.09.2026 | 3,22 | 3,23 | 3,13 | 3,14 | -1,51% | 70.133,00 |
| 08.09.2026 | 3,20 | 3,22 | 3,14 | 3,19 | -0,72% | 132.715,00 |
| 07.09.2026 | 3,21 | 3,22 | 3,17 | 3,21 | -0,34% | 65.534,00 |
| 04.09.2026 | 3,28 | 3,28 | 3,19 | 3,22 | -1,44% | 62.905,00 |
| 03.09.2026 | 3,31 | 3,38 | 3,26 | 3,27 | -0,94% | 91.436,00 |
| 02.09.2026 | 3,16 | 3,34 | 3,11 | 3,30 | 4,20% | 120.278,00 |
| 01.09.2026 | 3,26 | 3,29 | 3,15 | 3,17 | -2,91% | 95.205,00 |
| 31.08.2026 | 3,35 | 3,36 | 3,22 | 3,26 | -2,69% | 115.679,00 |
| 28.08.2026 | 3,39 | 3,42 | 3,33 | 3,35 | -0,95% | 59.257,00 |
| 27.08.2026 | 3,37 | 3,47 | 3,36 | 3,38 | 0,77% | 102.722,00 |
| 26.08.2026 | 3,25 | 3,42 | 3,25 | 3,36 | 2,69% | 111.466,00 |
| 25.08.2026 | 3,31 | 3,32 | 3,24 | 3,27 | -0,64% | 52.639,00 |
| 24.08.2026 | 3,35 | 3,36 | 3,27 | 3,29 | -2,72% | 72.570,00 |
| 21.08.2026 | 3,36 | 3,41 | 3,31 | 3,38 | -0,21% | 90.126,00 |
| 20.08.2026 | 3,35 | 3,40 | 3,33 | 3,39 | -0,35% | 20.353,00 |
| 19.08.2026 | 3,34 | 3,43 | 3,26 | 3,40 | -36,78% | 115.607,00 |
| 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 |