55,380€
0,76%
Echtzeit-Aktienkurs Eurofins Scientific S.E.
Bid:
Ask:
Aktienkurse zur Eurofins Scientific S.E. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 55,83 | 56,52 | 55,15 | 56,47 | 1,06% | - |
| 15.05.2025 | 54,17 | 55,93 | 43,00 | 55,88 | 2,70% | - |
| 14.05.2025 | 54,81 | 55,07 | 54,13 | 54,41 | -0,60% | - |
| 13.05.2025 | 56,36 | 56,72 | 54,73 | 54,74 | -3,39% | - |
| 12.05.2025 | 57,13 | 57,19 | 55,27 | 56,66 | 0,07% | - |
| 09.05.2025 | 56,33 | 56,93 | 56,06 | 56,62 | 0,80% | - |
| 08.05.2025 | 56,94 | 56,96 | 56,02 | 56,17 | -0,93% | - |
| 07.05.2025 | 57,60 | 57,70 | 55,68 | 56,70 | -1,20% | - |
| 06.05.2025 | 57,68 | 57,84 | 46,64 | 57,39 | -0,73% | - |
| 05.05.2025 | 56,84 | 57,95 | 56,81 | 57,81 | 1,60% | 28,00 |
| 02.05.2025 | 55,93 | 57,00 | 52,07 | 56,90 | 2,30% | - |
| 30.04.2025 | 54,92 | 55,84 | 54,67 | 55,62 | 2,49% | - |
| 29.04.2025 | 53,65 | 54,44 | 53,59 | 54,27 | 1,21% | - |
| 28.04.2025 | 53,59 | 53,91 | 53,30 | 53,62 | -1,25% | - |
| 25.04.2025 | 54,34 | 54,65 | 53,81 | 54,30 | -0,33% | - |
| 24.04.2025 | 54,24 | 54,91 | 53,42 | 54,48 | -0,06% | - |
| 23.04.2025 | 50,96 | 55,67 | 50,25 | 54,51 | 9,78% | - |
| 22.04.2025 | 49,25 | 49,74 | 48,44 | 49,66 | 0,42% | 3.000,00 |
| 17.04.2025 | 50,20 | 50,47 | 49,35 | 49,45 | -0,99% | - |
| 16.04.2025 | 49,96 | 51,07 | 49,65 | 49,94 | -1,67% | - |
| 15.04.2025 | 49,27 | 51,01 | 49,25 | 50,79 | 2,78% | - |
| 14.04.2025 | 48,59 | 50,19 | 48,41 | 49,42 | 2,20% | - |
| 11.04.2025 | 47,45 | 48,54 | 46,44 | 48,35 | 2,56% | - |
| 10.04.2025 | 48,32 | 48,43 | 45,92 | 47,15 | -3,05% | - |
| 09.04.2025 | 46,60 | 50,45 | 46,06 | 48,63 | 4,51% | - |
| 08.04.2025 | 47,45 | 47,69 | 46,15 | 46,53 | 0,54% | - |
| 07.04.2025 | 45,91 | 48,30 | 45,21 | 46,28 | -1,81% | - |
| 04.04.2025 | 48,77 | 50,00 | 46,94 | 47,14 | -3,04% | - |
| 03.04.2025 | 47,08 | 51,32 | 47,03 | 48,62 | 0,67% | - |
| 02.04.2025 | 48,51 | 48,78 | 47,86 | 48,29 | -0,58% | - |
| 01.04.2025 | 49,27 | 49,55 | 48,22 | 48,57 | -1,49% | 387,00 |
| 31.03.2025 | 49,36 | 49,94 | 48,72 | 49,31 | -1,05% | - |
| 28.03.2025 | 49,25 | 50,56 | 49,10 | 49,83 | 0,63% | - |
| 27.03.2025 | 49,68 | 49,88 | 49,35 | 49,52 | -0,60% | - |
| 26.03.2025 | 50,47 | 50,86 | 49,37 | 49,82 | -1,39% | - |
| 25.03.2025 | 50,59 | 51,27 | 50,09 | 50,52 | -0,26% | - |
| 24.03.2025 | 52,08 | 52,24 | 50,36 | 50,65 | -1,71% | 2.240,00 |
| 21.03.2025 | 51,77 | 52,00 | 50,66 | 51,53 | -0,37% | - |
| 20.03.2025 | 48,92 | 52,70 | 48,87 | 51,72 | 5,48% | - |
| 19.03.2025 | 49,21 | 49,83 | 48,73 | 49,04 | -0,70% | 140,00 |
| 18.03.2025 | 50,37 | 50,86 | 49,25 | 49,38 | -1,95% | - |
| 17.03.2025 | 49,17 | 50,43 | 49,05 | 50,36 | 2,02% | - |
| 14.03.2025 | 50,63 | 50,79 | 48,92 | 49,37 | -1,84% | 20,00 |
| 13.03.2025 | 49,87 | 50,56 | 49,24 | 50,29 | 0,62% | - |
| 12.03.2025 | 50,13 | 51,26 | 49,83 | 49,98 | -0,07% | 20,00 |
| 11.03.2025 | 51,72 | 52,97 | 49,75 | 50,02 | -3,37% | - |
| 10.03.2025 | 51,82 | 52,93 | 51,59 | 51,76 | -0,38% | 400,00 |
| 07.03.2025 | 50,83 | 52,01 | 50,23 | 51,96 | 2,10% | - |
| 06.03.2025 | 51,09 | 51,78 | 50,60 | 50,89 | 0,02% | - |
| 05.03.2025 | 49,73 | 51,59 | 49,62 | 50,88 | 3,01% | 20,00 |
| 04.03.2025 | 48,62 | 50,15 | 47,97 | 49,40 | 1,65% | - |
| 03.03.2025 | 48,51 | 49,28 | 48,07 | 48,60 | 0,72% | - |
| 28.02.2025 | 47,31 | 48,54 | 47,24 | 48,25 | 1,41% | - |
| 27.02.2025 | 48,82 | 48,88 | 47,54 | 47,58 | -2,20% | 300,00 |
| 26.02.2025 | 49,06 | 52,73 | 48,52 | 48,65 | -0,40% | - |
| 25.02.2025 | 49,13 | 49,99 | 48,70 | 48,85 | -0,37% | - |
| 24.02.2025 | 48,80 | 49,92 | 48,67 | 49,03 | 1,61% | - |
| 21.02.2025 | 49,51 | 49,68 | 48,19 | 48,25 | -2,41% | - |
| 20.02.2025 | 48,38 | 49,71 | 47,92 | 49,44 | 2,32% | - |
| 19.02.2025 | 49,22 | 49,40 | 47,87 | 48,32 | -2,09% | - |
| 18.02.2025 | 49,66 | 49,92 | 49,21 | 49,35 | -0,73% | 1.400,00 |
| 17.02.2025 | 49,56 | 49,93 | 49,34 | 49,72 | -0,16% | - |
| 14.02.2025 | 50,31 | 52,73 | 48,39 | 49,80 | -0,91% | - |
| 13.02.2025 | 50,64 | 51,14 | 50,13 | 50,25 | -0,63% | - |
| 12.02.2025 | 50,82 | 51,38 | 50,02 | 50,57 | -0,49% | - |
| 11.02.2025 | 51,74 | 51,75 | 50,18 | 50,82 | -1,87% | - |
| 10.02.2025 | 51,05 | 51,81 | 51,01 | 51,79 | 1,77% | 3.990,00 |
| 07.02.2025 | 50,92 | 51,43 | 50,82 | 50,89 | 0,12% | - |
| 06.02.2025 | 51,67 | 52,01 | 50,72 | 50,83 | -1,49% | 60,00 |
| 05.02.2025 | 51,78 | 51,92 | 50,94 | 51,60 | -0,54% | - |
| 04.02.2025 | 52,29 | 52,43 | 51,31 | 51,88 | -0,42% | - |
| 03.02.2025 | 50,76 | 52,63 | 50,72 | 52,10 | 0,23% | - |
| 31.01.2025 | 51,84 | 52,48 | 51,44 | 51,98 | -0,02% | - |
| 30.01.2025 | 49,63 | 52,36 | 47,33 | 51,99 | 5,16% | 10,00 |
| 29.01.2025 | 51,03 | 51,03 | 49,33 | 49,44 | -2,31% | - |
| 28.01.2025 | 49,84 | 51,38 | 49,60 | 50,61 | 1,03% | - |
| 27.01.2025 | 47,76 | 50,11 | 47,65 | 50,10 | 3,76% | 200,00 |
| 24.01.2025 | 47,40 | 48,40 | 47,37 | 48,28 | 0,52% | - |
| 23.01.2025 | 48,23 | 48,53 | 47,53 | 48,03 | -0,29% | - |
| 22.01.2025 | 48,49 | 49,26 | 47,96 | 48,17 | -0,72% | - |
| 21.01.2025 | 47,67 | 48,53 | 47,62 | 48,52 | 1,46% | - |
| 20.01.2025 | 46,55 | 48,02 | 45,92 | 47,82 | 2,57% | - |
| 17.01.2025 | 46,80 | 47,61 | 46,41 | 46,62 | -0,16% | 60,00 |
| 16.01.2025 | 46,87 | 47,14 | 45,92 | 46,70 | 0,13% | - |
| 15.01.2025 | 45,30 | 46,81 | 45,30 | 46,64 | 1,06% | 40,00 |
| 14.01.2025 | 49,21 | 49,76 | 45,81 | 46,15 | -6,05% | - |
| 13.01.2025 | 49,20 | 49,30 | 48,64 | 49,12 | -0,40% | 180,00 |
| 10.01.2025 | 49,21 | 49,93 | 48,78 | 49,31 | -0,80% | 148,00 |
| 09.01.2025 | 47,74 | 49,72 | 47,68 | 49,71 | 4,43% | - |
| 08.01.2025 | 49,80 | 50,31 | 47,42 | 47,60 | -5,48% | 100,00 |
| 07.01.2025 | 49,46 | 50,61 | 49,45 | 50,36 | 1,90% | 180,00 |
| 06.01.2025 | 48,45 | 49,75 | 48,36 | 49,42 | 2,02% | 54,00 |
| 03.01.2025 | 48,62 | 49,09 | 48,41 | 48,44 | -0,23% | - |
| 02.01.2025 | 49,33 | 49,78 | 48,37 | 48,55 | -0,79% | - |
| 30.12.2024 | 48,95 | 49,19 | 48,81 | 48,94 | -0,30% | - |
| 27.12.2024 | 49,16 | 49,51 | 48,75 | 49,08 | 0,97% | - |
| 23.12.2024 | 48,58 | 49,12 | 48,02 | 48,61 | 0,11% | - |
| 20.12.2024 | 47,10 | 48,78 | 47,02 | 48,56 | 2,69% | - |
| 19.12.2024 | 46,60 | 48,38 | 46,60 | 47,29 | 1,35% | 1.040,00 |
| 18.12.2024 | 47,44 | 47,67 | 46,60 | 46,66 | -1,59% | - |