58,980€
0,07%
Echtzeit-Aktienkurs Eurofins Scientific S.E.
Bid:
Ask:
Aktienkurse zur Eurofins Scientific S.E. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 59,54 | 59,67 | 59,51 | 59,63 | 1,17% | - |
| 25.11.2025 | 58,49 | 59,45 | 57,99 | 58,94 | 1,20% | - |
| 24.11.2025 | 58,21 | 58,90 | 57,74 | 58,24 | 1,61% | - |
| 21.11.2025 | 56,78 | 58,27 | 56,10 | 57,32 | -1,10% | - |
| 20.11.2025 | 58,04 | 58,16 | 56,47 | 57,96 | -0,14% | - |
| 19.11.2025 | 57,45 | 58,19 | 57,27 | 58,04 | 0,62% | - |
| 18.11.2025 | 58,49 | 58,61 | 57,28 | 57,68 | -1,77% | - |
| 17.11.2025 | 58,89 | 59,40 | 58,32 | 58,72 | -0,03% | - |
| 14.11.2025 | 59,36 | 59,83 | 58,29 | 58,74 | -1,14% | - |
| 13.11.2025 | 59,31 | 60,46 | 59,05 | 59,42 | 0,71% | - |
| 12.11.2025 | 58,95 | 59,81 | 58,87 | 59,00 | 0,65% | 200,00 |
| 11.11.2025 | 57,92 | 59,09 | 57,84 | 58,62 | 0,58% | - |
| 10.11.2025 | 59,05 | 59,39 | 57,93 | 58,28 | 1,46% | 750,00 |
| 07.11.2025 | 58,59 | 59,12 | 57,31 | 57,44 | -1,51% | - |
| 06.11.2025 | 59,04 | 59,55 | 58,27 | 58,32 | -1,02% | - |
| 05.11.2025 | 59,47 | 59,47 | 58,91 | 58,92 | -0,57% | - |
| 04.11.2025 | 59,70 | 59,95 | 58,37 | 59,26 | -1,72% | - |
| 03.11.2025 | 61,43 | 61,56 | 59,95 | 60,30 | -1,05% | - |
| 31.10.2025 | 60,65 | 61,40 | 60,65 | 60,94 | 0,73% | - |
| 30.10.2025 | 60,68 | 61,20 | 60,34 | 60,50 | 0,10% | 100,00 |
| 29.10.2025 | 60,97 | 61,20 | 60,31 | 60,44 | -0,30% | - |
| 28.10.2025 | 61,47 | 61,87 | 60,45 | 60,62 | -1,30% | - |
| 27.10.2025 | 63,23 | 63,31 | 61,37 | 61,42 | -1,85% | - |
| 24.10.2025 | 62,98 | 63,24 | 62,45 | 62,58 | -0,22% | - |
| 23.10.2025 | 63,01 | 63,24 | 62,13 | 62,72 | 0,51% | - |
| 22.10.2025 | 61,46 | 63,41 | 61,40 | 62,40 | 1,46% | 15,00 |
| 21.10.2025 | 63,35 | 64,15 | 57,57 | 61,50 | -3,50% | - |
| 20.10.2025 | 63,03 | 64,29 | 58,05 | 63,73 | 1,38% | - |
| 17.10.2025 | 62,14 | 63,23 | 61,23 | 62,86 | 0,58% | - |
| 16.10.2025 | 61,74 | 63,74 | 61,48 | 62,50 | 0,94% | - |
| 15.10.2025 | 62,70 | 62,78 | 55,26 | 61,92 | -0,32% | - |
| 14.10.2025 | 61,12 | 62,65 | 61,06 | 62,12 | 1,47% | - |
| 13.10.2025 | 61,98 | 62,23 | 61,22 | 61,22 | -2,42% | - |
| 10.10.2025 | 62,90 | 63,33 | 57,89 | 62,74 | 0,10% | - |
| 09.10.2025 | 62,81 | 63,07 | 61,73 | 62,68 | 0,87% | - |
| 08.10.2025 | 62,28 | 62,80 | 61,90 | 62,14 | 0,26% | - |
| 07.10.2025 | 62,13 | 62,44 | 61,75 | 61,98 | 0,26% | - |
| 06.10.2025 | 63,12 | 63,16 | 61,77 | 61,82 | -1,31% | - |
| 03.10.2025 | 62,47 | 63,99 | 62,33 | 62,64 | -0,10% | - |
| 02.10.2025 | 63,31 | 63,79 | 62,57 | 62,70 | -0,35% | - |
| 01.10.2025 | 61,75 | 63,44 | 61,67 | 62,92 | 3,93% | - |
| 30.09.2025 | 60,47 | 63,55 | 60,27 | 60,54 | -1,11% | - |
| 29.09.2025 | 61,27 | 62,13 | 60,50 | 61,22 | 0,03% | - |
| 26.09.2025 | 61,19 | 61,45 | 60,69 | 61,20 | -0,03% | - |
| 25.09.2025 | 61,95 | 61,99 | 60,45 | 61,22 | -1,10% | - |
| 24.09.2025 | 62,37 | 62,43 | 61,65 | 61,90 | -0,83% | - |
| 23.09.2025 | 62,25 | 62,98 | 62,13 | 62,42 | -0,32% | - |
| 22.09.2025 | 62,44 | 62,89 | 62,23 | 62,62 | 0,10% | - |
| 19.09.2025 | 62,56 | 63,07 | 62,36 | 62,56 | 0,90% | - |
| 18.09.2025 | 62,58 | 62,94 | 61,88 | 62,00 | -1,46% | - |
| 17.09.2025 | 62,83 | 63,03 | 62,17 | 62,92 | -0,10% | - |
| 16.09.2025 | 63,56 | 63,62 | 62,36 | 62,98 | -0,28% | - |
| 15.09.2025 | 64,00 | 64,37 | 63,06 | 63,16 | -1,28% | - |
| 12.09.2025 | 64,16 | 64,78 | 63,70 | 63,98 | 0,19% | 200,00 |
| 11.09.2025 | 62,59 | 64,19 | 62,55 | 63,86 | 1,27% | - |
| 10.09.2025 | 64,16 | 64,38 | 62,61 | 63,06 | -1,59% | - |
| 09.09.2025 | 63,77 | 64,53 | 63,41 | 64,08 | 0,44% | - |
| 08.09.2025 | 63,99 | 64,21 | 63,68 | 63,80 | 0,25% | - |
| 05.09.2025 | 63,00 | 64,00 | 62,98 | 63,64 | 1,16% | - |
| 04.09.2025 | 62,86 | 63,37 | 62,05 | 62,91 | 0,59% | - |
| 03.09.2025 | 61,01 | 62,96 | 61,01 | 62,54 | 2,24% | 30,00 |
| 02.09.2025 | 64,79 | 64,95 | 61,03 | 61,17 | -5,69% | - |
| 01.09.2025 | 65,01 | 65,43 | 60,68 | 64,86 | 0,87% | - |
| 29.08.2025 | 64,79 | 68,59 | 64,03 | 64,30 | -0,89% | - |
| 28.08.2025 | 65,21 | 65,47 | 64,56 | 64,88 | -0,51% | - |
| 27.08.2025 | 65,75 | 65,87 | 64,70 | 65,21 | -0,82% | - |
| 26.08.2025 | 66,44 | 66,83 | 65,49 | 65,75 | -1,35% | - |
| 25.08.2025 | 68,74 | 68,74 | 66,64 | 66,65 | -2,43% | - |
| 22.08.2025 | 67,83 | 68,91 | 67,72 | 68,31 | 0,62% | - |
| 21.08.2025 | 68,78 | 68,91 | 67,46 | 67,89 | -1,41% | - |
| 20.08.2025 | 67,10 | 69,13 | 67,00 | 68,86 | 2,47% | 60,00 |
| 19.08.2025 | 67,38 | 68,11 | 66,96 | 67,20 | -0,31% | - |
| 18.08.2025 | 67,77 | 68,08 | 67,17 | 67,41 | -0,47% | - |
| 15.08.2025 | 67,73 | 67,98 | 67,44 | 67,73 | -0,31% | - |
| 14.08.2025 | 66,67 | 67,97 | 66,63 | 67,94 | -0,25% | 499,00 |
| 13.08.2025 | 67,05 | 68,11 | 66,47 | 68,11 | 1,63% | - |
| 12.08.2025 | 66,18 | 67,03 | 66,10 | 67,02 | 1,01% | 20,00 |
| 11.08.2025 | 67,10 | 67,22 | 66,09 | 66,35 | -0,32% | - |
| 08.08.2025 | 65,71 | 66,60 | 65,49 | 66,56 | 1,25% | - |
| 07.08.2025 | 64,91 | 65,80 | 64,40 | 65,74 | 1,75% | - |
| 06.08.2025 | 66,95 | 67,09 | 64,50 | 64,61 | -3,00% | - |
| 05.08.2025 | 66,79 | 67,26 | 66,34 | 66,61 | 0,06% | - |
| 04.08.2025 | 65,35 | 66,60 | 65,35 | 66,57 | 1,08% | - |
| 01.08.2025 | 66,80 | 67,27 | 65,83 | 65,86 | -1,70% | - |
| 31.07.2025 | 66,24 | 67,47 | 65,96 | 67,00 | 1,25% | - |
| 30.07.2025 | 67,25 | 67,31 | 65,87 | 66,17 | -1,11% | 300,00 |
| 29.07.2025 | 65,43 | 67,57 | 65,37 | 66,91 | 2,54% | 50,00 |
| 28.07.2025 | 69,36 | 69,52 | 65,11 | 65,25 | -5,31% | 40,00 |
| 25.07.2025 | 65,87 | 69,35 | 65,78 | 68,91 | 4,39% | - |
| 24.07.2025 | 64,28 | 66,36 | 62,97 | 66,01 | 2,58% | - |
| 23.07.2025 | 63,06 | 64,82 | 61,94 | 64,35 | 1,98% | 1.500,00 |
| 22.07.2025 | 61,29 | 63,40 | 61,18 | 63,10 | 2,79% | - |
| 21.07.2025 | 61,00 | 61,62 | 60,90 | 61,39 | 0,39% | - |
| 18.07.2025 | 60,90 | 61,45 | 60,83 | 61,15 | 0,74% | - |
| 17.07.2025 | 61,18 | 61,28 | 60,06 | 60,70 | -0,56% | - |
| 16.07.2025 | 60,20 | 61,10 | 60,06 | 61,04 | 1,26% | 200,00 |
| 15.07.2025 | 60,41 | 61,13 | 59,76 | 60,28 | -0,05% | - |
| 14.07.2025 | 60,16 | 60,86 | 57,69 | 60,31 | -0,46% | 300,00 |
| 11.07.2025 | 59,74 | 60,91 | 59,62 | 60,59 | 0,30% | - |
| 10.07.2025 | 59,20 | 60,70 | 59,18 | 60,41 | 1,84% | - |