19,175€
-3,64%
Echtzeit-Aktienkurs EUROBIO SCIEN.INH.EO -,32
Bid:
Ask:
Aktienkurse zur EUROBIO SCIEN.INH.EO -,32 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 19,90 | 19,98 | 19,18 | 19,18 | -3,64% | - |
| 09.09.2026 | 19,48 | 19,98 | 19,48 | 19,90 | 2,05% | - |
| 08.09.2026 | 19,58 | 19,85 | 19,50 | 19,50 | -0,64% | - |
| 07.09.2026 | 19,58 | 20,00 | 19,58 | 19,63 | 0,00% | - |
| 04.09.2026 | 19,78 | 19,93 | 19,60 | 19,63 | -0,88% | - |
| 03.09.2026 | 19,78 | 20,30 | 19,75 | 19,80 | 0,00% | - |
| 02.09.2026 | 20,30 | 20,43 | 19,80 | 19,80 | -2,46% | - |
| 01.09.2026 | 20,30 | 20,55 | 20,03 | 20,30 | 0,00% | - |
| 31.08.2026 | 20,00 | 20,50 | 19,93 | 20,30 | 1,50% | - |
| 28.08.2026 | 19,98 | 20,03 | 19,83 | 20,00 | 0,00% | - |
| 27.08.2026 | 19,78 | 20,00 | 19,78 | 20,00 | 1,01% | - |
| 26.08.2026 | 19,78 | 20,05 | 19,78 | 19,80 | 0,00% | - |
| 25.08.2026 | 20,15 | 20,55 | 19,80 | 19,80 | -3,65% | - |
| 24.08.2026 | 19,88 | 20,55 | 19,88 | 20,55 | 3,27% | - |
| 21.08.2026 | 20,35 | 20,40 | 19,88 | 19,90 | -2,45% | - |
| 20.08.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,49% | - |
| 19.08.2026 | 20,65 | 20,80 | 20,25 | 20,30 | -9,17% | - |
| 05.05.2026 | 22,45 | 22,70 | 22,20 | 22,35 | -0,67% | - |
| 04.05.2026 | 22,90 | 23,15 | 22,25 | 22,50 | -1,96% | - |
| 30.04.2026 | 22,95 | 23,40 | 22,85 | 22,95 | 0,00% | 26,00 |
| 29.04.2026 | 22,95 | 23,55 | 22,95 | 22,95 | 0,00% | - |
| 28.04.2026 | 23,70 | 23,70 | 22,95 | 22,95 | -4,18% | - |
| 27.04.2026 | 23,85 | 24,15 | 23,30 | 23,95 | 0,00% | - |
| 24.04.2026 | 22,85 | 24,00 | 22,75 | 23,95 | 5,27% | - |
| 23.04.2026 | 23,80 | 24,15 | 22,75 | 22,75 | -4,61% | - |
| 22.04.2026 | 24,35 | 24,35 | 23,85 | 23,85 | -1,24% | - |
| 21.04.2026 | 24,25 | 24,35 | 24,05 | 24,15 | -0,82% | - |
| 20.04.2026 | 23,95 | 24,35 | 23,85 | 24,35 | 1,46% | - |
| 17.04.2026 | 24,35 | 24,45 | 23,65 | 24,00 | -1,64% | - |
| 16.04.2026 | 23,95 | 24,45 | 23,55 | 24,40 | 2,31% | - |
| 15.04.2026 | 24,05 | 24,05 | 23,65 | 23,85 | -0,83% | - |
| 14.04.2026 | 23,80 | 24,05 | 23,55 | 24,05 | 0,00% | - |
| 13.04.2026 | 23,25 | 24,05 | 22,85 | 24,05 | 3,22% | - |
| 10.04.2026 | 23,35 | 23,35 | 22,95 | 23,30 | 0,00% | 66,00 |
| 09.04.2026 | 22,65 | 23,35 | 22,65 | 23,30 | 2,42% | - |
| 08.04.2026 | 23,75 | 23,75 | 22,70 | 22,75 | -0,44% | - |
| 07.04.2026 | 22,55 | 23,25 | 22,45 | 22,85 | 1,56% | - |
| 02.04.2026 | 20,90 | 22,65 | 20,88 | 22,50 | 5,76% | - |
| 01.04.2026 | 20,65 | 21,53 | 20,50 | 21,28 | 3,03% | 920,00 |
| 31.03.2026 | 21,88 | 21,93 | 20,60 | 20,65 | -5,38% | - |
| 30.03.2026 | 22,15 | 22,18 | 21,53 | 21,83 | -1,47% | - |
| 27.03.2026 | 22,13 | 22,18 | 21,53 | 22,15 | 0,11% | - |
| 26.03.2026 | 22,18 | 22,23 | 21,53 | 22,13 | -0,23% | - |
| 25.03.2026 | 20,98 | 22,23 | 20,93 | 22,18 | 5,72% | - |
| 24.03.2026 | 21,48 | 22,20 | 20,93 | 20,98 | -2,44% | 29,00 |
| 23.03.2026 | 21,38 | 21,88 | 21,23 | 21,50 | 0,47% | - |
| 20.03.2026 | 22,40 | 22,43 | 21,38 | 21,40 | -4,46% | - |
| 19.03.2026 | 21,85 | 22,43 | 21,28 | 22,40 | 1,82% | - |
| 18.03.2026 | 21,33 | 22,30 | 21,30 | 22,00 | 3,17% | - |
| 17.03.2026 | 22,50 | 22,53 | 21,28 | 21,33 | -5,33% | - |
| 16.03.2026 | 22,60 | 22,63 | 22,48 | 22,53 | -0,22% | - |
| 13.03.2026 | 23,38 | 23,43 | 22,58 | 22,58 | -3,42% | - |
| 12.03.2026 | 22,48 | 23,43 | 22,43 | 23,38 | 3,77% | - |
| 11.03.2026 | 22,68 | 23,30 | 22,50 | 22,53 | -0,77% | - |
| 10.03.2026 | 22,50 | 23,25 | 22,48 | 22,70 | 0,67% | - |
| 09.03.2026 | 22,75 | 23,73 | 22,48 | 22,55 | -3,43% | - |
| 06.03.2026 | 23,30 | 23,90 | 23,30 | 23,35 | -1,06% | - |
| 05.03.2026 | 23,30 | 23,60 | 23,30 | 23,60 | 1,29% | - |
| 04.03.2026 | 23,43 | 23,58 | 23,28 | 23,30 | -0,43% | - |
| 03.03.2026 | 23,30 | 23,58 | 23,25 | 23,40 | 0,54% | - |
| 02.03.2026 | 23,45 | 23,58 | 23,28 | 23,28 | -0,96% | - |
| 27.02.2026 | 23,23 | 23,63 | 23,23 | 23,50 | 1,18% | - |
| 26.02.2026 | 23,68 | 23,73 | 23,18 | 23,23 | -2,11% | - |
| 25.02.2026 | 23,13 | 23,73 | 23,13 | 23,73 | 2,37% | - |
| 24.02.2026 | 22,33 | 23,40 | 22,33 | 23,18 | 3,58% | - |
| 23.02.2026 | 23,48 | 23,48 | 22,33 | 22,38 | -4,69% | 29,00 |
| 20.02.2026 | 22,98 | 23,48 | 22,93 | 23,48 | 1,95% | - |
| 19.02.2026 | 23,48 | 23,55 | 22,60 | 23,03 | -1,71% | - |
| 18.02.2026 | 23,73 | 23,75 | 23,43 | 23,43 | -1,47% | - |
| 17.02.2026 | 23,88 | 23,95 | 23,73 | 23,78 | -0,63% | - |
| 16.02.2026 | 23,85 | 24,00 | 23,85 | 23,93 | -0,42% | - |
| 13.02.2026 | 23,88 | 24,08 | 23,88 | 24,03 | 0,42% | - |
| 12.02.2026 | 23,83 | 24,05 | 23,80 | 23,93 | 0,53% | - |
| 11.02.2026 | 23,88 | 23,88 | 23,78 | 23,80 | -0,21% | - |
| 10.02.2026 | 23,88 | 23,90 | 23,73 | 23,85 | -0,21% | - |
| 09.02.2026 | 23,88 | 23,93 | 23,63 | 23,90 | -0,21% | - |
| 06.02.2026 | 23,55 | 23,95 | 23,53 | 23,95 | 1,70% | - |
| 05.02.2026 | 23,68 | 23,80 | 23,53 | 23,55 | -0,32% | - |
| 04.02.2026 | 23,58 | 23,80 | 23,55 | 23,63 | 0,32% | 160,00 |
| 03.02.2026 | 23,90 | 23,90 | 23,50 | 23,55 | -1,46% | - |
| 02.02.2026 | 23,85 | 23,90 | 23,78 | 23,90 | 0,10% | - |
| 30.01.2026 | 23,80 | 23,95 | 23,75 | 23,88 | 0,32% | - |
| 29.01.2026 | 23,85 | 23,85 | 23,75 | 23,80 | 0,00% | - |
| 28.01.2026 | 23,85 | 24,25 | 23,78 | 23,80 | -0,21% | - |
| 27.01.2026 | 24,18 | 24,18 | 23,83 | 23,85 | -1,24% | - |
| 26.01.2026 | 23,95 | 24,18 | 23,90 | 24,15 | 0,84% | - |
| 23.01.2026 | 23,65 | 24,20 | 23,65 | 23,95 | 0,31% | - |
| 22.01.2026 | 24,48 | 24,50 | 23,80 | 23,88 | -2,55% | - |
| 21.01.2026 | 23,68 | 24,53 | 23,68 | 24,50 | 3,38% | - |
| 20.01.2026 | 23,75 | 23,88 | 23,70 | 23,70 | -0,21% | 2.416,00 |
| 19.01.2026 | 23,75 | 23,90 | 23,73 | 23,75 | -0,21% | - |
| 16.01.2026 | 24,00 | 24,13 | 23,70 | 23,80 | -0,83% | - |
| 15.01.2026 | 24,00 | 24,28 | 23,88 | 24,00 | -0,10% | - |
| 14.01.2026 | 24,03 | 24,25 | 24,00 | 24,03 | 0,21% | - |
| 13.01.2026 | 24,10 | 24,23 | 23,98 | 23,98 | -1,84% | - |
| 12.01.2026 | 24,08 | 24,45 | 24,03 | 24,43 | 1,45% | - |
| 09.01.2026 | 24,00 | 24,50 | 24,00 | 24,08 | 0,21% | 3.750,00 |
| 08.01.2026 | 23,98 | 24,30 | 23,85 | 24,03 | 0,10% | 4.077,00 |
| 07.01.2026 | 24,13 | 24,30 | 23,98 | 24,00 | -0,52% | - |
| 06.01.2026 | 24,10 | 24,35 | 24,08 | 24,13 | 0,21% | - |