66,890€
2,81%
Echtzeit-Aktienkurs Eurofins Scientific S.E.
Bid:
Ask:
Aktienkurse zur Eurofins Scientific S.E. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 65,35 | 67,37 | 65,25 | 67,06 | 3,07% | 4.053,00 |
| 23.06.2026 | 63,18 | 65,50 | 62,93 | 65,06 | 2,49% | 1.128,00 |
| 22.06.2026 | 62,71 | 63,74 | 62,14 | 63,48 | 1,83% | 527,00 |
| 19.06.2026 | 62,72 | 63,26 | 62,32 | 62,34 | -0,76% | 23.085,00 |
| 18.06.2026 | 62,29 | 63,02 | 61,42 | 62,82 | 1,36% | 248,00 |
| 17.06.2026 | 62,67 | 63,07 | 61,73 | 61,98 | -0,75% | 2.625,00 |
| 16.06.2026 | 62,82 | 63,92 | 62,39 | 62,45 | -1,11% | 310,00 |
| 15.06.2026 | 65,00 | 65,08 | 63,07 | 63,15 | -2,64% | 714,00 |
| 12.06.2026 | 65,34 | 65,48 | 63,66 | 64,86 | -1,04% | 19.816,00 |
| 11.06.2026 | 65,14 | 66,15 | 64,19 | 65,54 | 0,96% | 3.168,00 |
| 10.06.2026 | 65,17 | 65,87 | 64,90 | 64,92 | -0,66% | 1.035,00 |
| 09.06.2026 | 64,83 | 65,38 | 63,90 | 65,35 | 0,90% | - |
| 08.06.2026 | 64,02 | 65,21 | 63,88 | 64,77 | 0,76% | 1.734,00 |
| 05.06.2026 | 64,69 | 65,98 | 60,50 | 64,28 | -0,92% | 29.409,00 |
| 04.06.2026 | 62,30 | 65,12 | 62,02 | 64,88 | 5,31% | 8.380,00 |
| 03.06.2026 | 61,08 | 61,89 | 61,08 | 61,61 | 0,77% | - |
| 02.06.2026 | 62,00 | 62,42 | 61,04 | 61,14 | -1,36% | 10.580,00 |
| 01.06.2026 | 62,18 | 62,37 | 61,20 | 61,98 | -0,45% | 32.640,00 |
| 29.05.2026 | 62,27 | 62,83 | 61,83 | 62,26 | 0,50% | 6.324,00 |
| 28.05.2026 | 62,09 | 62,17 | 60,75 | 61,95 | -0,77% | 3.560,00 |
| 27.05.2026 | 62,07 | 63,02 | 61,91 | 62,43 | 0,76% | 5.145,00 |
| 26.05.2026 | 63,06 | 63,18 | 61,34 | 61,96 | -2,12% | 10.287,00 |
| 25.05.2026 | 63,26 | 63,38 | 62,59 | 63,30 | 1,56% | - |
| 22.05.2026 | 63,21 | 63,38 | 62,29 | 62,33 | -1,31% | 667,00 |
| 21.05.2026 | 61,97 | 63,44 | 61,85 | 63,16 | 1,45% | 1.224,00 |
| 20.05.2026 | 60,99 | 62,48 | 60,22 | 62,26 | 1,83% | - |
| 19.05.2026 | 60,01 | 61,74 | 59,93 | 61,14 | 1,54% | 3.315,00 |
| 18.05.2026 | 59,64 | 60,27 | 58,57 | 60,21 | 1,83% | 39,00 |
| 15.05.2026 | 58,51 | 59,56 | 58,30 | 59,13 | 0,25% | - |
| 14.05.2026 | 59,17 | 59,45 | 58,57 | 58,98 | -0,29% | 3.150,00 |
| 13.05.2026 | 59,64 | 59,96 | 58,54 | 59,15 | -0,66% | - |
| 12.05.2026 | 58,20 | 59,54 | 57,93 | 59,54 | 1,83% | - |
| 11.05.2026 | 58,31 | 58,84 | 57,80 | 58,47 | -1,60% | 6.298,00 |
| 08.05.2026 | 59,28 | 59,88 | 58,77 | 59,42 | 0,51% | - |
| 07.05.2026 | 60,15 | 60,48 | 59,02 | 59,12 | -1,50% | - |
| 06.05.2026 | 59,29 | 60,70 | 55,00 | 60,02 | 2,09% | - |
| 05.05.2026 | 57,86 | 58,89 | 57,76 | 58,79 | 1,78% | - |
| 04.05.2026 | 59,89 | 59,93 | 57,08 | 57,76 | -2,56% | 2.835,00 |
| 30.04.2026 | 57,07 | 59,40 | 56,86 | 59,28 | 3,15% | - |
| 29.04.2026 | 60,23 | 60,33 | 57,15 | 57,47 | -4,26% | 960,00 |
| 28.04.2026 | 60,87 | 60,89 | 59,66 | 60,03 | -2,60% | 980,00 |
| 27.04.2026 | 61,79 | 89,70 | 61,22 | 61,63 | -0,50% | 6.180,00 |
| 24.04.2026 | 62,22 | 62,98 | 61,42 | 61,94 | 0,16% | 4.650,00 |
| 23.04.2026 | 62,02 | 62,66 | 60,81 | 61,84 | -0,93% | - |
| 22.04.2026 | 65,60 | 86,50 | 61,35 | 62,42 | -9,34% | 920,00 |
| 21.04.2026 | 69,78 | 86,50 | 68,73 | 68,85 | -1,26% | 345,00 |
| 20.04.2026 | 68,86 | 69,73 | 67,67 | 69,73 | 0,22% | - |
| 17.04.2026 | 69,22 | 70,60 | 69,01 | 69,58 | 0,71% | - |
| 16.04.2026 | 69,53 | 69,62 | 68,66 | 69,09 | -0,30% | 2.150,00 |
| 15.04.2026 | 68,24 | 69,89 | 68,20 | 69,30 | 1,21% | - |
| 14.04.2026 | 66,01 | 68,56 | 65,85 | 68,47 | 4,84% | - |
| 13.04.2026 | 63,26 | 65,31 | 63,00 | 65,31 | 2,27% | - |
| 10.04.2026 | 64,16 | 64,93 | 63,81 | 63,86 | -0,25% | - |
| 09.04.2026 | 65,65 | 91,01 | 63,04 | 64,02 | -2,78% | - |
| 08.04.2026 | 66,50 | 91,01 | 65,09 | 65,85 | -0,05% | - |
| 07.04.2026 | 66,91 | 67,43 | 64,92 | 65,88 | -1,72% | - |
| 02.04.2026 | 62,33 | 67,10 | 62,29 | 67,03 | 3,03% | - |
| 01.04.2026 | 63,55 | 65,41 | 63,51 | 65,06 | 2,62% | - |
| 31.03.2026 | 62,89 | 86,50 | 62,11 | 63,40 | 1,67% | - |
| 30.03.2026 | 61,55 | 62,91 | 61,38 | 62,36 | 1,43% | - |
| 27.03.2026 | 61,82 | 62,46 | 61,30 | 61,48 | 0,05% | - |
| 26.03.2026 | 61,43 | 62,62 | 61,15 | 61,45 | -0,28% | - |
| 25.03.2026 | 61,45 | 62,14 | 61,31 | 61,62 | 0,20% | - |
| 24.03.2026 | 60,59 | 61,78 | 60,43 | 61,50 | 0,64% | - |
| 23.03.2026 | 59,64 | 62,38 | 58,97 | 61,11 | 1,16% | - |
| 20.03.2026 | 62,24 | 62,62 | 60,06 | 60,41 | -2,94% | 250,00 |
| 19.03.2026 | 61,51 | 62,62 | 61,15 | 62,24 | 1,10% | - |
| 18.03.2026 | 62,60 | 63,14 | 61,47 | 61,56 | -1,00% | - |
| 17.03.2026 | 60,97 | 86,00 | 60,89 | 62,18 | 1,29% | 650,00 |
| 16.03.2026 | 61,84 | 61,95 | 61,05 | 61,39 | 0,33% | - |
| 13.03.2026 | 61,18 | 61,88 | 60,31 | 61,19 | -0,08% | 510,00 |
| 12.03.2026 | 62,77 | 63,06 | 61,24 | 61,24 | -3,38% | - |
| 11.03.2026 | 63,31 | 63,74 | 62,79 | 63,38 | 0,35% | - |
| 10.03.2026 | 64,40 | 64,96 | 63,09 | 63,16 | -2,23% | - |
| 09.03.2026 | 64,12 | 64,89 | 62,59 | 64,60 | -0,11% | 24.282,00 |
| 06.03.2026 | 65,84 | 66,19 | 64,45 | 64,67 | -1,40% | 282,00 |
| 05.03.2026 | 66,65 | 67,21 | 65,20 | 65,59 | -2,31% | - |
| 04.03.2026 | 66,14 | 67,22 | 65,94 | 67,14 | 0,66% | - |
| 03.03.2026 | 67,10 | 67,25 | 65,96 | 66,70 | -1,62% | - |
| 02.03.2026 | 66,75 | 68,48 | 66,59 | 67,80 | -0,06% | 1.500,00 |
| 27.02.2026 | 67,64 | 68,68 | 67,51 | 67,84 | 0,21% | - |
| 26.02.2026 | 67,43 | 67,77 | 66,41 | 67,70 | 0,16% | - |
| 25.02.2026 | 66,97 | 67,98 | 66,38 | 67,59 | 0,93% | - |
| 24.02.2026 | 66,36 | 67,47 | 65,97 | 66,97 | 0,95% | - |
| 23.02.2026 | 66,83 | 67,46 | 66,11 | 66,34 | -1,85% | - |
| 20.02.2026 | 67,37 | 68,65 | 67,06 | 67,59 | 0,42% | - |
| 19.02.2026 | 67,26 | 68,58 | 66,73 | 67,31 | 0,16% | - |
| 18.02.2026 | 66,02 | 67,89 | 33,50 | 67,20 | 1,85% | 9.300,00 |
| 17.02.2026 | 64,56 | 66,49 | 64,47 | 65,98 | 2,01% | 380,00 |
| 16.02.2026 | 65,83 | 65,92 | 63,48 | 64,68 | -0,78% | 420,00 |
| 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% | - |