47,850€
1,61%
Echtzeit-Aktienkurs Eurofins Scientific S.E.
Bid:
Ask:
Aktienkurse zur Eurofins Scientific S.E. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.12.2024 | 47,80 | 47,88 | 47,37 | 47,41 | -0,92% | 4.875,00 |
| 16.12.2024 | 48,04 | 48,16 | 47,23 | 47,85 | -0,23% | 60,00 |
| 13.12.2024 | 47,94 | 48,36 | 47,73 | 47,96 | -0,02% | - |
| 12.12.2024 | 47,88 | 48,38 | 47,78 | 47,97 | 0,05% | 10,00 |
| 11.12.2024 | 47,50 | 48,02 | 47,33 | 47,95 | 1,00% | 170,00 |
| 10.12.2024 | 47,77 | 48,01 | 47,45 | 47,47 | -0,85% | 200,00 |
| 09.12.2024 | 46,70 | 47,95 | 46,66 | 47,88 | 2,79% | 260,00 |
| 06.12.2024 | 46,63 | 47,57 | 46,20 | 46,58 | -0,24% | - |
| 05.12.2024 | 46,77 | 47,10 | 46,28 | 46,69 | -0,19% | - |
| 04.12.2024 | 46,04 | 46,82 | 45,92 | 46,78 | 1,62% | 200,00 |
| 03.12.2024 | 46,62 | 47,84 | 45,89 | 46,03 | -1,28% | - |
| 02.12.2024 | 46,63 | 47,18 | 44,50 | 46,63 | 0,11% | 490,00 |
| 29.11.2024 | 47,14 | 51,09 | 46,39 | 46,58 | -1,43% | - |
| 28.11.2024 | 47,40 | 47,52 | 46,85 | 47,25 | 0,06% | - |
| 27.11.2024 | 46,06 | 47,23 | 45,99 | 47,22 | 2,45% | - |
| 26.11.2024 | 47,23 | 47,39 | 46,03 | 46,09 | -2,83% | - |
| 25.11.2024 | 47,10 | 47,78 | 47,05 | 47,43 | 1,05% | - |
| 22.11.2024 | 46,15 | 47,34 | 46,15 | 46,94 | 1,56% | - |
| 21.11.2024 | 46,06 | 46,71 | 45,69 | 46,22 | 0,35% | 140,00 |
| 20.11.2024 | 45,57 | 46,08 | 45,39 | 46,06 | 1,67% | - |
| 19.11.2024 | 45,64 | 46,06 | 45,20 | 45,30 | -0,53% | - |
| 18.11.2024 | 45,91 | 46,13 | 45,44 | 45,54 | -0,35% | - |
| 15.11.2024 | 46,15 | 46,19 | 44,92 | 45,70 | -1,27% | - |
| 14.11.2024 | 45,06 | 46,45 | 45,02 | 46,29 | 2,39% | - |
| 13.11.2024 | 45,27 | 45,51 | 44,54 | 45,21 | -0,76% | - |
| 12.11.2024 | 46,26 | 46,42 | 45,20 | 45,56 | -2,46% | - |
| 11.11.2024 | 45,95 | 46,84 | 45,87 | 46,71 | 1,88% | 3.670,00 |
| 08.11.2024 | 45,79 | 45,93 | 45,16 | 45,85 | -0,10% | - |
| 07.11.2024 | 45,39 | 46,16 | 45,19 | 45,89 | 1,21% | - |
| 06.11.2024 | 46,07 | 46,59 | 45,10 | 45,34 | -1,41% | - |
| 05.11.2024 | 46,14 | 46,79 | 45,67 | 45,99 | 0,07% | - |
| 04.11.2024 | 46,01 | 46,16 | 45,39 | 45,96 | 0,48% | - |
| 01.11.2024 | 45,17 | 46,12 | 44,88 | 45,74 | 1,21% | - |
| 31.10.2024 | 45,12 | 45,27 | 44,69 | 45,20 | -0,23% | - |
| 30.10.2024 | 46,54 | 46,54 | 44,87 | 45,30 | -2,83% | - |
| 29.10.2024 | 46,64 | 47,32 | 46,46 | 46,62 | 0,03% | 15.000,00 |
| 28.10.2024 | 47,05 | 47,63 | 46,48 | 46,61 | 0,00% | - |
| 25.10.2024 | 46,45 | 48,30 | 46,42 | 46,61 | 0,32% | 1.170,00 |
| 24.10.2024 | 47,43 | 47,54 | 46,38 | 46,46 | -1,54% | - |
| 23.10.2024 | 48,30 | 48,30 | 46,78 | 47,18 | -1,49% | 1.110,00 |
| 22.10.2024 | 53,78 | 53,80 | 46,46 | 47,90 | -11,12% | 300,00 |
| 21.10.2024 | 56,27 | 56,41 | 53,72 | 53,89 | -4,52% | 150,00 |
| 18.10.2024 | 56,19 | 56,62 | 55,86 | 56,44 | 0,28% | - |
| 17.10.2024 | 54,80 | 56,52 | 54,73 | 56,28 | 2,61% | - |
| 16.10.2024 | 55,01 | 55,18 | 54,58 | 54,85 | -0,31% | - |
| 15.10.2024 | 55,69 | 56,09 | 54,87 | 55,02 | -1,31% | - |
| 14.10.2024 | 56,33 | 56,33 | 55,33 | 55,75 | -1,17% | - |
| 11.10.2024 | 54,80 | 57,25 | 54,63 | 56,41 | 2,84% | 10,00 |
| 10.10.2024 | 56,01 | 56,22 | 54,77 | 54,85 | -2,26% | - |
| 09.10.2024 | 55,95 | 56,70 | 55,60 | 56,12 | 0,21% | - |
| 08.10.2024 | 54,53 | 56,18 | 54,41 | 56,00 | 1,97% | - |
| 07.10.2024 | 55,11 | 56,61 | 54,78 | 54,92 | -0,62% | - |
| 04.10.2024 | 55,53 | 55,93 | 54,45 | 55,26 | -0,34% | - |
| 03.10.2024 | 56,28 | 56,62 | 55,36 | 55,45 | -1,96% | - |
| 02.10.2024 | 56,69 | 57,49 | 56,14 | 56,56 | -0,07% | - |
| 01.10.2024 | 57,04 | 57,70 | 56,44 | 56,60 | -0,77% | - |
| 30.09.2024 | 57,27 | 58,26 | 55,95 | 57,04 | -0,52% | 300,00 |
| 27.09.2024 | 56,56 | 58,16 | 56,46 | 57,34 | 1,41% | - |
| 26.09.2024 | 54,11 | 56,75 | 54,11 | 56,54 | 5,54% | 1.150,00 |
| 25.09.2024 | 53,08 | 54,53 | 53,03 | 53,57 | 0,37% | - |
| 24.09.2024 | 53,02 | 53,58 | 52,61 | 53,37 | 0,98% | - |
| 23.09.2024 | 52,68 | 53,42 | 52,33 | 52,85 | 0,63% | - |
| 20.09.2024 | 53,95 | 54,34 | 52,44 | 52,52 | -2,45% | - |
| 19.09.2024 | 52,84 | 54,65 | 45,00 | 53,84 | 2,61% | - |
| 18.09.2024 | 52,93 | 53,01 | 52,00 | 52,47 | -0,83% | - |
| 17.09.2024 | 52,64 | 53,34 | 52,54 | 52,91 | 0,49% | - |
| 16.09.2024 | 52,50 | 52,77 | 52,20 | 52,65 | 0,13% | - |
| 13.09.2024 | 52,55 | 52,77 | 51,96 | 52,58 | -0,06% | - |
| 12.09.2024 | 53,09 | 53,15 | 52,08 | 52,61 | -0,85% | - |
| 11.09.2024 | 52,61 | 53,10 | 52,21 | 53,06 | 0,51% | - |
| 10.09.2024 | 52,91 | 53,85 | 52,54 | 52,79 | -0,55% | - |
| 09.09.2024 | 52,78 | 53,40 | 52,61 | 53,08 | 0,91% | - |
| 06.09.2024 | 52,88 | 53,87 | 52,55 | 52,60 | -0,68% | - |
| 05.09.2024 | 51,34 | 53,20 | 51,18 | 52,96 | 2,99% | - |
| 04.09.2024 | 50,16 | 51,59 | 49,91 | 51,42 | 1,84% | 100,00 |
| 03.09.2024 | 50,80 | 51,32 | 50,40 | 50,49 | -0,71% | - |
| 02.09.2024 | 51,71 | 51,95 | 50,78 | 50,85 | -1,78% | 50,00 |
| 30.08.2024 | 51,87 | 52,21 | 51,16 | 51,77 | -0,02% | 230,00 |
| 29.08.2024 | 51,98 | 52,67 | 45,00 | 51,78 | -0,48% | - |
| 28.08.2024 | 52,59 | 52,87 | 45,00 | 52,03 | -0,90% | - |
| 27.08.2024 | 52,21 | 52,80 | 51,99 | 52,50 | 0,71% | - |
| 26.08.2024 | 52,08 | 52,91 | 51,89 | 52,13 | -0,04% | - |
| 23.08.2024 | 51,65 | 52,46 | 51,61 | 52,15 | 1,30% | - |
| 22.08.2024 | 51,99 | 52,20 | 51,43 | 51,48 | -1,11% | - |
| 21.08.2024 | 51,65 | 52,09 | 51,50 | 52,06 | 0,99% | - |
| 20.08.2024 | 52,14 | 52,29 | 51,44 | 51,55 | -1,15% | - |
| 19.08.2024 | 51,81 | 52,65 | 51,76 | 52,15 | 0,44% | - |
| 16.08.2024 | 52,31 | 52,39 | 51,11 | 51,92 | -0,65% | - |
| 15.08.2024 | 53,27 | 53,81 | 50,84 | 52,26 | -1,64% | - |
| 14.08.2024 | 52,89 | 53,51 | 45,00 | 53,13 | 0,55% | - |
| 13.08.2024 | 52,71 | 53,01 | 52,16 | 52,84 | 0,55% | - |
| 12.08.2024 | 52,84 | 53,04 | 52,33 | 52,55 | -0,83% | - |
| 09.08.2024 | 52,70 | 53,71 | 52,66 | 52,99 | 0,32% | - |
| 08.08.2024 | 52,25 | 53,26 | 51,97 | 52,82 | 1,50% | - |
| 07.08.2024 | 54,01 | 54,52 | 52,01 | 52,04 | -2,93% | - |
| 06.08.2024 | 53,23 | 54,25 | 52,87 | 53,61 | 1,50% | - |
| 05.08.2024 | 51,70 | 54,14 | 50,99 | 52,82 | -1,97% | - |