74,560€
-0,08%
Echtzeit-Aktienkurs Eurofins Scientific S.E.
Bid:
Ask:
Aktienkurse zur Eurofins Scientific S.E. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 74,96 | 75,57 | 73,66 | 74,36 | -0,35% | 720,00 |
| 30.09.2026 | 76,59 | 76,61 | 74,62 | 74,62 | -2,32% | 21.906,00 |
| 29.09.2026 | 77,96 | 78,10 | 75,98 | 76,39 | -3,56% | 8.737,00 |
| 28.09.2026 | 77,19 | 79,64 | 77,03 | 79,21 | 1,72% | 12.714,00 |
| 25.09.2026 | 78,20 | 78,45 | 76,63 | 77,87 | -0,21% | 3.301,00 |
| 24.09.2026 | 75,73 | 78,58 | 75,69 | 78,03 | 2,59% | 9.850,00 |
| 23.09.2026 | 79,03 | 79,21 | 75,67 | 76,06 | -4,09% | 5.850,00 |
| 22.09.2026 | 78,22 | 79,48 | 76,78 | 79,30 | 1,26% | 9.344,00 |
| 21.09.2026 | 76,95 | 78,55 | 76,68 | 78,31 | 2,49% | 20.466,00 |
| 18.09.2026 | 76,56 | 77,87 | 76,25 | 76,41 | -0,07% | 11.235,00 |
| 17.09.2026 | 75,08 | 76,76 | 74,92 | 76,46 | 2,63% | 803,00 |
| 16.09.2026 | 73,58 | 74,84 | 72,96 | 74,50 | 1,33% | 361,00 |
| 15.09.2026 | 71,80 | 73,52 | 71,66 | 73,52 | 2,11% | 418,00 |
| 14.09.2026 | 70,22 | 72,94 | 70,18 | 72,00 | 2,21% | 3.666,00 |
| 11.09.2026 | 71,18 | 71,46 | 70,40 | 70,44 | 0,09% | 85,00 |
| 10.09.2026 | 70,70 | 71,44 | 70,34 | 70,38 | -0,42% | 262,00 |
| 09.09.2026 | 70,54 | 71,68 | 70,46 | 70,68 | 0,26% | 113,00 |
| 08.09.2026 | 69,50 | 71,52 | 69,30 | 70,50 | -0,73% | 819,00 |
| 07.09.2026 | 72,44 | 72,44 | 71,02 | 71,02 | -2,10% | - |
| 04.09.2026 | 73,34 | 73,98 | 72,44 | 72,54 | -1,01% | 403,00 |
| 03.09.2026 | 72,48 | 74,72 | 72,48 | 73,28 | 0,91% | 682,00 |
| 02.09.2026 | 70,70 | 72,98 | 70,70 | 72,62 | 3,18% | - |
| 01.09.2026 | 71,64 | 73,24 | 70,38 | 70,38 | -1,59% | 334,00 |
| 31.08.2026 | 72,08 | 72,38 | 71,38 | 71,52 | -0,75% | 543,00 |
| 28.08.2026 | 72,90 | 73,06 | 72,02 | 72,06 | -0,52% | 150,00 |
| 27.08.2026 | 72,90 | 72,96 | 72,30 | 72,44 | -0,14% | 1.429,00 |
| 26.08.2026 | 73,80 | 74,48 | 72,46 | 72,54 | -2,00% | 418,00 |
| 25.08.2026 | 73,42 | 74,26 | 72,90 | 74,02 | 1,06% | 457,00 |
| 24.08.2026 | 72,36 | 73,36 | 72,36 | 73,24 | 1,61% | 153,00 |
| 21.08.2026 | 72,46 | 72,76 | 71,88 | 72,08 | -0,28% | 272,00 |
| 20.08.2026 | 70,48 | 72,86 | 70,44 | 72,28 | 2,61% | 1.117,00 |
| 19.08.2026 | 69,56 | 70,74 | 69,30 | 70,44 | 1,03% | 352,00 |
| 18.08.2026 | 69,80 | 70,06 | 69,42 | 69,72 | -0,46% | 615,00 |
| 17.08.2026 | 70,64 | 70,78 | 68,90 | 70,04 | -0,40% | 56,00 |
| 14.08.2026 | 69,98 | 70,90 | 69,98 | 70,32 | 0,29% | 416,00 |
| 13.08.2026 | 69,48 | 70,40 | 69,46 | 70,12 | 1,15% | 250,00 |
| 12.08.2026 | 69,86 | 69,96 | 69,20 | 69,32 | -0,60% | 690,00 |
| 11.08.2026 | 69,86 | 70,06 | 69,26 | 69,74 | -0,17% | - |
| 10.08.2026 | 69,62 | 70,02 | 69,44 | 69,86 | 0,23% | 413,00 |
| 07.08.2026 | 69,64 | 70,78 | 69,50 | 69,70 | 0,11% | 293,00 |
| 06.08.2026 | 69,18 | 70,40 | 69,12 | 69,62 | 0,46% | 381,00 |
| 05.08.2026 | 68,90 | 69,76 | 68,82 | 69,30 | 0,67% | 1.480,00 |
| 04.08.2026 | 67,82 | 69,02 | 67,82 | 68,84 | 1,71% | 148,00 |
| 03.08.2026 | 68,52 | 69,04 | 67,44 | 67,68 | -0,65% | 949,00 |
| 31.07.2026 | 68,42 | 68,98 | 67,96 | 68,12 | -0,64% | 424,00 |
| 30.07.2026 | 68,40 | 69,16 | 68,20 | 68,56 | 0,38% | 157,00 |
| 29.07.2026 | 68,24 | 69,08 | 67,22 | 68,30 | -0,23% | 271,00 |
| 28.07.2026 | 66,96 | 68,74 | 66,66 | 68,46 | 1,78% | 532,00 |
| 27.07.2026 | 67,02 | 67,58 | 66,66 | 67,26 | 1,51% | 477,00 |
| 24.07.2026 | 65,94 | 66,90 | 65,02 | 66,26 | 0,52% | 84,00 |
| 23.07.2026 | 70,56 | 70,56 | 65,76 | 65,92 | -6,58% | 174,00 |
| 22.07.2026 | 69,70 | 70,70 | 68,22 | 70,56 | 1,15% | 12,00 |
| 21.07.2026 | 71,20 | 71,32 | 69,18 | 69,76 | -1,41% | 320,00 |
| 20.07.2026 | 69,96 | 71,24 | 69,78 | 70,76 | 1,38% | 840,00 |
| 17.07.2026 | 68,42 | 70,50 | 68,28 | 69,80 | 1,13% | - |
| 16.07.2026 | 69,32 | 69,36 | 68,54 | 69,02 | -0,32% | 129,00 |
| 15.07.2026 | 68,42 | 70,06 | 68,16 | 69,24 | 1,73% | 12,00 |
| 14.07.2026 | 69,04 | 69,42 | 68,04 | 68,06 | -1,33% | 4,00 |
| 13.07.2026 | 68,02 | 69,34 | 67,68 | 68,98 | 0,61% | 77,00 |
| 10.07.2026 | 69,66 | 69,78 | 68,50 | 68,56 | 0,03% | 1.087,00 |
| 09.07.2026 | 67,32 | 69,16 | 66,68 | 68,54 | 1,87% | 129,00 |
| 08.07.2026 | 67,36 | 67,36 | 66,78 | 67,28 | -2,15% | 55,00 |
| 07.07.2026 | 68,22 | 70,24 | 68,22 | 68,76 | 0,38% | 193,00 |
| 06.07.2026 | 69,08 | 70,12 | 68,46 | 68,50 | -0,93% | 200,00 |
| 03.07.2026 | 69,20 | 69,44 | 68,86 | 69,14 | 0,35% | 555,00 |
| 02.07.2026 | 68,34 | 69,36 | 68,22 | 68,90 | 0,91% | 410,00 |
| 01.07.2026 | 68,22 | 68,64 | 67,56 | 68,28 | -0,09% | 67,00 |
| 30.06.2026 | 68,48 | 69,04 | 68,06 | 68,34 | 0,06% | - |
| 29.06.2026 | 68,58 | 68,86 | 67,76 | 68,30 | -0,44% | 361,00 |
| 26.06.2026 | 67,12 | 68,88 | 67,06 | 68,60 | 1,63% | 432,00 |
| 25.06.2026 | 66,98 | 68,52 | 66,92 | 67,50 | 1,26% | 330,00 |
| 24.06.2026 | 65,14 | 67,08 | 65,14 | 66,66 | 2,46% | 355,00 |
| 23.06.2026 | 63,00 | 65,44 | 62,90 | 65,06 | 2,49% | 305,00 |
| 22.06.2026 | 62,46 | 63,48 | 62,18 | 63,48 | 1,99% | 31,00 |
| 19.06.2026 | 62,44 | 63,14 | 62,22 | 62,24 | -0,92% | 1.490,00 |
| 18.06.2026 | 62,22 | 62,86 | 61,56 | 62,82 | 1,49% | 8,00 |
| 17.06.2026 | 62,50 | 62,84 | 61,78 | 61,90 | -0,71% | 317,00 |
| 16.06.2026 | 62,64 | 63,82 | 62,32 | 62,34 | -1,11% | 10,00 |
| 15.06.2026 | 64,50 | 64,88 | 62,98 | 63,04 | -2,69% | 54,00 |
| 12.06.2026 | 65,24 | 65,28 | 64,00 | 64,78 | -0,92% | 2.406,00 |
| 11.06.2026 | 65,16 | 66,00 | 64,10 | 65,38 | 0,58% | 176,00 |
| 10.06.2026 | 64,96 | 65,80 | 64,96 | 65,00 | -0,34% | 265,00 |
| 09.06.2026 | 64,84 | 65,24 | 64,46 | 65,22 | 0,90% | - |
| 08.06.2026 | 63,90 | 65,16 | 63,76 | 64,64 | 0,56% | 353,00 |
| 05.06.2026 | 64,50 | 65,90 | 64,06 | 64,28 | -0,92% | 1.633,00 |
| 04.06.2026 | 62,08 | 64,98 | 62,08 | 64,88 | 5,53% | 605,00 |
| 03.06.2026 | 61,04 | 61,76 | 60,98 | 61,48 | 0,62% | - |
| 02.06.2026 | 61,88 | 62,40 | 60,96 | 61,10 | -1,20% | 676,00 |
| 01.06.2026 | 62,06 | 62,30 | 61,30 | 61,84 | -0,35% | 1.632,00 |
| 29.05.2026 | 62,20 | 62,76 | 61,96 | 62,06 | 0,32% | 303,00 |
| 28.05.2026 | 61,82 | 61,98 | 60,86 | 61,86 | -0,71% | 178,00 |
| 27.05.2026 | 61,78 | 62,84 | 61,70 | 62,30 | 0,87% | 245,00 |
| 26.05.2026 | 62,92 | 62,96 | 61,36 | 61,76 | -2,15% | 381,00 |
| 25.05.2026 | 63,16 | 63,16 | 62,58 | 63,12 | 1,48% | - |
| 22.05.2026 | 63,02 | 63,34 | 62,16 | 62,20 | -1,36% | 53,00 |
| 21.05.2026 | 61,90 | 63,22 | 61,74 | 63,06 | 1,61% | 72,00 |
| 20.05.2026 | 61,20 | 62,34 | 61,20 | 62,06 | 1,80% | - |
| 19.05.2026 | 59,84 | 61,66 | 59,78 | 60,96 | 1,33% | 85,00 |
| 18.05.2026 | 59,56 | 60,22 | 58,86 | 60,16 | 2,10% | 39,00 |
| 15.05.2026 | 58,32 | 59,44 | 58,28 | 58,92 | -0,10% | - |