62,970€
0,08%
Echtzeit-Aktienkurs Eurofins Scientific S.E.
Bid:
Ask:
Aktienkurse zur Eurofins Scientific S.E. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.10.2025 | 63,31 | 63,79 | 63,15 | 63,34 | 0,67% | - |
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% | - |
09.07.2025 | 59,75 | 60,18 | 57,53 | 59,32 | -0,82% | - |
08.07.2025 | 60,29 | 60,37 | 58,91 | 59,81 | -0,40% | - |
07.07.2025 | 60,96 | 61,04 | 51,99 | 60,05 | -1,02% | - |
04.07.2025 | 60,65 | 60,90 | 52,33 | 60,67 | -0,44% | - |
03.07.2025 | 60,75 | 61,49 | 60,68 | 60,94 | 0,38% | - |
02.07.2025 | 61,10 | 61,16 | 60,38 | 60,71 | -0,26% | - |
01.07.2025 | 60,46 | 60,98 | 60,29 | 60,87 | 0,69% | 50,00 |
30.06.2025 | 61,14 | 61,32 | 60,27 | 60,45 | -0,80% | - |
27.06.2025 | 61,17 | 61,41 | 60,34 | 60,94 | -0,28% | 40,00 |
26.06.2025 | 60,13 | 61,21 | 60,11 | 61,11 | 1,73% | - |
25.06.2025 | 60,54 | 60,79 | 59,75 | 60,07 | -0,78% | - |
24.06.2025 | 60,52 | 60,70 | 59,35 | 60,54 | 1,09% | - |
23.06.2025 | 58,90 | 59,91 | 52,33 | 59,89 | 1,42% | - |
20.06.2025 | 59,40 | 59,85 | 58,79 | 59,05 | 0,24% | - |
19.06.2025 | 59,99 | 60,25 | 58,59 | 58,91 | -2,45% | - |
18.06.2025 | 59,93 | 60,96 | 59,64 | 60,39 | 1,04% | - |
17.06.2025 | 60,98 | 61,10 | 59,72 | 59,77 | -2,02% | - |
16.06.2025 | 60,41 | 61,48 | 59,99 | 61,00 | 1,18% | 600,00 |
13.06.2025 | 59,94 | 60,59 | 59,49 | 60,29 | -1,23% | - |
12.06.2025 | 59,14 | 61,04 | 52,56 | 61,04 | 2,71% | 100,00 |
11.06.2025 | 59,00 | 59,59 | 58,74 | 59,43 | 0,54% | - |
10.06.2025 | 58,48 | 59,15 | 58,46 | 59,11 | 1,25% | - |
09.06.2025 | 58,35 | 58,91 | 58,13 | 58,38 | 0,09% | 360,00 |
06.06.2025 | 56,87 | 58,42 | 56,34 | 58,33 | 2,82% | - |
05.06.2025 | 57,43 | 57,72 | 56,57 | 56,73 | -1,24% | - |
04.06.2025 | 57,83 | 57,87 | 56,94 | 57,44 | -0,45% | 36,00 |
03.06.2025 | 59,01 | 59,07 | 57,61 | 57,70 | -2,62% | - |
02.06.2025 | 58,38 | 59,25 | 58,07 | 59,25 | 1,11% | - |
30.05.2025 | 56,99 | 62,01 | 56,80 | 58,60 | 2,90% | - |
29.05.2025 | 57,40 | 59,39 | 56,60 | 56,95 | -0,42% | - |
28.05.2025 | 56,44 | 57,35 | 56,38 | 57,19 | 0,99% | 330,00 |
27.05.2025 | 56,35 | 61,06 | 56,26 | 56,63 | 0,43% | - |
26.05.2025 | 57,21 | 57,29 | 56,13 | 56,39 | -0,65% | - |
23.05.2025 | 56,83 | 60,66 | 54,45 | 56,76 | 0,37% | - |
22.05.2025 | 56,51 | 60,89 | 55,56 | 56,55 | 0,23% | 280,00 |
21.05.2025 | 56,47 | 57,03 | 55,98 | 56,42 | -0,25% | - |
20.05.2025 | 55,94 | 57,22 | 55,91 | 56,56 | 0,77% | 240,00 |
19.05.2025 | 57,00 | 57,00 | 49,50 | 56,13 | -0,60% | - |
16.05.2025 | 55,83 | 56,52 | 55,15 | 56,47 | 1,06% | - |