65,190€
2,02%
Echtzeit-Aktienkurs Eurofins Scientific S.E.
Bid:
Ask:
Aktienkurse zur Eurofins Scientific S.E. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 64,09 | 66,24 | 32,50 | 65,19 | 2,02% | 34.300,00 |
| 12.02.2026 | 64,82 | 65,44 | 62,88 | 63,90 | -1,40% | 1.700,00 |
| 11.02.2026 | 67,47 | 67,51 | 64,65 | 64,81 | -3,83% | - |
| 10.02.2026 | 67,17 | 67,84 | 67,05 | 67,39 | 0,22% | 15.000,00 |
| 09.02.2026 | 68,46 | 68,54 | 67,12 | 67,24 | -1,65% | - |
| 06.02.2026 | 68,39 | 68,56 | 67,30 | 68,37 | 0,09% | - |
| 05.02.2026 | 68,26 | 68,76 | 67,84 | 68,31 | 0,37% | - |
| 04.02.2026 | 67,86 | 68,92 | 67,58 | 68,06 | 0,83% | - |
| 03.02.2026 | 68,43 | 68,88 | 67,26 | 67,50 | -0,38% | - |
| 02.02.2026 | 67,45 | 68,99 | 67,33 | 67,76 | -0,56% | - |
| 30.01.2026 | 66,34 | 68,27 | 65,80 | 68,14 | 2,27% | - |
| 29.01.2026 | 69,93 | 70,59 | 65,75 | 66,63 | -5,72% | - |
| 28.01.2026 | 71,20 | 71,22 | 70,02 | 70,67 | 0,03% | - |
| 27.01.2026 | 71,16 | 71,40 | 70,49 | 70,65 | -0,38% | 400,00 |
| 26.01.2026 | 71,29 | 71,32 | 70,34 | 70,92 | 0,54% | - |
| 23.01.2026 | 71,12 | 71,27 | 70,38 | 70,54 | -0,68% | 1.680,00 |
| 22.01.2026 | 70,36 | 71,38 | 70,17 | 71,02 | 0,84% | 1.680,00 |
| 21.01.2026 | 71,13 | 71,35 | 69,37 | 70,43 | -1,30% | 873,00 |
| 20.01.2026 | 71,60 | 71,74 | 69,89 | 71,36 | -0,45% | 1.470,00 |
| 19.01.2026 | 71,34 | 72,43 | 71,13 | 71,68 | -0,76% | 390,00 |
| 16.01.2026 | 72,59 | 73,12 | 71,96 | 72,23 | -0,21% | - |
| 15.01.2026 | 72,30 | 72,67 | 71,46 | 72,38 | 0,57% | - |
| 14.01.2026 | 73,00 | 73,22 | 71,80 | 71,97 | -1,46% | 1.600,00 |
| 13.01.2026 | 71,88 | 74,30 | 71,58 | 73,04 | 1,67% | 840,00 |
| 12.01.2026 | 69,72 | 71,89 | 69,52 | 71,84 | 3,22% | 698,00 |
| 09.01.2026 | 69,14 | 70,05 | 69,06 | 69,60 | 0,65% | 5.710,00 |
| 08.01.2026 | 69,26 | 69,69 | 68,27 | 69,15 | -0,22% | - |
| 07.01.2026 | 69,03 | 70,20 | 68,37 | 69,30 | 0,29% | 2.440,00 |
| 06.01.2026 | 67,02 | 69,19 | 66,86 | 69,10 | 3,54% | - |
| 05.01.2026 | 63,55 | 67,18 | 63,48 | 66,74 | 7,68% | 5.292,00 |
| 02.01.2026 | 62,38 | 62,61 | 61,76 | 61,98 | 0,29% | 5.700,00 |
| 30.12.2025 | 62,08 | 62,69 | 61,80 | 61,80 | 0,29% | - |
| 29.12.2025 | 61,90 | 62,74 | 61,41 | 61,62 | -0,06% | - |
| 23.12.2025 | 61,96 | 62,05 | 61,23 | 61,66 | -0,44% | - |
| 22.12.2025 | 62,01 | 62,34 | 60,96 | 61,93 | 0,26% | - |
| 19.12.2025 | 61,57 | 62,67 | 61,54 | 61,77 | 1,56% | - |
| 18.12.2025 | 59,23 | 61,74 | 59,22 | 60,82 | 2,79% | 10,00 |
| 17.12.2025 | 58,28 | 59,50 | 58,13 | 59,17 | 1,28% | - |
| 16.12.2025 | 58,01 | 58,87 | 57,95 | 58,42 | 0,31% | 16,00 |
| 15.12.2025 | 57,93 | 58,38 | 57,80 | 58,24 | 0,87% | - |
| 12.12.2025 | 57,68 | 57,99 | 56,99 | 57,74 | 0,12% | - |
| 11.12.2025 | 57,39 | 61,01 | 57,21 | 57,67 | -0,14% | - |
| 10.12.2025 | 56,64 | 57,75 | 56,60 | 57,75 | 1,49% | - |
| 09.12.2025 | 57,62 | 57,66 | 56,33 | 56,90 | -1,63% | - |
| 08.12.2025 | 58,71 | 60,00 | 57,23 | 57,84 | -1,40% | - |
| 05.12.2025 | 59,13 | 60,00 | 58,66 | 58,66 | 0,17% | - |
| 04.12.2025 | 58,89 | 59,25 | 58,45 | 58,56 | 0,10% | - |
| 03.12.2025 | 59,58 | 59,71 | 58,42 | 58,50 | -1,32% | - |
| 02.12.2025 | 58,41 | 60,32 | 58,39 | 59,28 | 1,33% | - |
| 01.12.2025 | 58,46 | 59,36 | 58,21 | 58,50 | -0,71% | - |
| 28.11.2025 | 59,26 | 59,38 | 58,05 | 58,92 | -0,17% | - |
| 27.11.2025 | 59,20 | 59,45 | 58,80 | 59,02 | 0,44% | - |
| 26.11.2025 | 59,54 | 59,67 | 58,44 | 58,76 | -0,31% | - |
| 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% | - |