59,010€
-0,64%
Echtzeit-Aktienkurs Eurofins Scientific S.E.
Bid:
Ask:
Aktienkurse zur Eurofins Scientific S.E. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 59,42 | 59,67 | 59,42 | 59,63 | 0,40% | - |
| 25.11.2025 | 58,52 | 59,40 | 57,99 | 59,39 | 1,47% | - |
| 24.11.2025 | 58,11 | 58,91 | 57,79 | 58,53 | 0,62% | 1,00 |
| 21.11.2025 | 56,54 | 58,27 | 56,10 | 58,17 | 2,86% | - |
| 20.11.2025 | 57,79 | 58,17 | 56,53 | 56,55 | -1,96% | - |
| 19.11.2025 | 57,44 | 58,20 | 57,26 | 57,68 | 0,17% | - |
| 18.11.2025 | 58,36 | 58,61 | 57,28 | 57,58 | -1,67% | 75,00 |
| 17.11.2025 | 58,90 | 59,42 | 58,32 | 58,56 | -0,56% | 200,00 |
| 14.11.2025 | 59,30 | 59,80 | 58,29 | 58,89 | -0,51% | - |
| 13.11.2025 | 59,35 | 60,44 | 59,05 | 59,19 | -0,12% | - |
| 12.11.2025 | 58,94 | 59,80 | 58,87 | 59,26 | 0,56% | 11,00 |
| 11.11.2025 | 57,96 | 59,10 | 57,86 | 58,93 | 1,46% | - |
| 10.11.2025 | 58,82 | 59,38 | 57,93 | 58,08 | -0,84% | - |
| 07.11.2025 | 58,47 | 59,14 | 57,31 | 58,57 | 0,07% | 12,00 |
| 06.11.2025 | 59,13 | 59,52 | 58,28 | 58,53 | -1,08% | - |
| 05.11.2025 | 59,54 | 59,54 | 58,91 | 59,17 | -0,62% | - |
| 04.11.2025 | 60,24 | 60,24 | 58,39 | 59,54 | -0,77% | 2,00 |
| 03.11.2025 | 61,18 | 61,58 | 59,96 | 60,00 | -1,88% | - |
| 31.10.2025 | 60,72 | 61,41 | 60,65 | 61,15 | 0,59% | - |
| 30.10.2025 | 60,65 | 61,20 | 60,33 | 60,79 | 0,35% | - |
| 29.10.2025 | 60,90 | 61,23 | 60,31 | 60,58 | -0,61% | - |
| 28.10.2025 | 61,60 | 61,88 | 60,46 | 60,95 | -1,10% | - |
| 27.10.2025 | 62,84 | 63,31 | 61,36 | 61,63 | -1,96% | 800,00 |
| 24.10.2025 | 62,89 | 63,24 | 62,46 | 62,86 | -0,10% | 14,00 |
| 23.10.2025 | 62,88 | 63,25 | 62,12 | 62,92 | 0,11% | - |
| 22.10.2025 | 61,50 | 63,44 | 61,40 | 62,85 | 2,18% | - |
| 21.10.2025 | 63,70 | 63,70 | 57,58 | 61,51 | -3,44% | 1.055,00 |
| 20.10.2025 | 63,12 | 64,16 | 62,54 | 63,70 | 0,97% | 40,00 |
| 17.10.2025 | 61,98 | 63,23 | 61,24 | 63,09 | -0,43% | 1,00 |
| 16.10.2025 | 61,74 | 63,74 | 61,61 | 63,36 | 2,66% | - |
| 15.10.2025 | 62,47 | 62,78 | 61,31 | 61,72 | -1,33% | - |
| 14.10.2025 | 61,40 | 62,65 | 61,07 | 62,55 | 1,59% | - |
| 13.10.2025 | 61,85 | 62,29 | 61,24 | 61,57 | -0,29% | 280,00 |
| 10.10.2025 | 62,88 | 63,33 | 61,70 | 61,75 | -1,72% | 160,00 |
| 09.10.2025 | 62,67 | 63,08 | 61,72 | 62,83 | 0,10% | 70,00 |
| 08.10.2025 | 62,17 | 62,81 | 61,92 | 62,77 | 0,92% | 47,00 |
| 07.10.2025 | 62,19 | 62,44 | 61,79 | 62,20 | -0,06% | 1,00 |
| 06.10.2025 | 62,92 | 63,36 | 61,81 | 62,24 | -1,13% | 200,00 |
| 03.10.2025 | 62,97 | 63,23 | 62,34 | 62,95 | -0,02% | 20,00 |
| 02.10.2025 | 63,19 | 63,79 | 62,59 | 62,96 | -0,71% | - |
| 01.10.2025 | 61,84 | 63,43 | 61,67 | 63,41 | 2,46% | - |
| 30.09.2025 | 60,54 | 61,95 | 60,25 | 61,89 | 2,28% | 32,00 |
| 29.09.2025 | 61,01 | 62,14 | 60,51 | 60,51 | -0,71% | 23,00 |
| 26.09.2025 | 61,23 | 61,48 | 60,69 | 60,94 | -0,36% | 2,00 |
| 25.09.2025 | 61,91 | 61,99 | 60,44 | 61,16 | -1,18% | 34,00 |
| 24.09.2025 | 62,28 | 62,43 | 61,66 | 61,89 | -0,98% | 2,00 |
| 23.09.2025 | 62,27 | 62,96 | 62,22 | 62,50 | 0,29% | - |
| 22.09.2025 | 62,66 | 64,48 | 62,23 | 62,32 | -0,40% | 54,00 |
| 19.09.2025 | 62,59 | 63,08 | 62,36 | 62,57 | 0,00% | 2,00 |
| 18.09.2025 | 62,66 | 62,94 | 61,88 | 62,57 | 0,00% | - |
| 17.09.2025 | 62,82 | 63,04 | 62,16 | 62,57 | -0,38% | 8,00 |
| 16.09.2025 | 63,30 | 63,68 | 62,36 | 62,81 | -0,73% | - |
| 15.09.2025 | 63,96 | 64,38 | 63,04 | 63,27 | -0,88% | - |
| 12.09.2025 | 64,19 | 64,78 | 63,70 | 63,83 | -0,05% | 1,00 |
| 11.09.2025 | 62,66 | 64,11 | 62,52 | 63,86 | 1,40% | - |
| 10.09.2025 | 64,13 | 64,39 | 62,86 | 62,98 | -1,73% | 25,00 |
| 09.09.2025 | 63,91 | 64,55 | 63,44 | 64,09 | -0,06% | - |
| 08.09.2025 | 63,98 | 64,21 | 63,53 | 64,13 | 0,25% | - |
| 05.09.2025 | 62,93 | 64,01 | 62,91 | 63,97 | 1,67% | - |
| 04.09.2025 | 62,97 | 63,38 | 62,06 | 62,92 | 0,00% | - |
| 03.09.2025 | 61,14 | 62,93 | 60,97 | 62,92 | 2,83% | 35,00 |
| 02.09.2025 | 65,03 | 65,03 | 60,71 | 61,19 | -5,86% | - |
| 01.09.2025 | 64,93 | 65,45 | 64,60 | 65,00 | 0,12% | - |
| 29.08.2025 | 64,77 | 65,16 | 64,03 | 64,92 | 0,06% | - |
| 28.08.2025 | 65,20 | 65,47 | 64,56 | 64,88 | -0,48% | - |
| 27.08.2025 | 65,76 | 65,87 | 64,69 | 65,19 | -0,85% | 100,00 |
| 26.08.2025 | 66,66 | 66,78 | 65,49 | 65,75 | -1,35% | 30,00 |
| 25.08.2025 | 68,31 | 68,74 | 66,62 | 66,65 | -2,42% | - |
| 22.08.2025 | 67,89 | 68,43 | 67,72 | 68,30 | 0,60% | 150,00 |
| 21.08.2025 | 68,85 | 68,86 | 67,48 | 67,89 | -1,44% | - |
| 20.08.2025 | 67,19 | 69,13 | 67,00 | 68,88 | 2,50% | 40,00 |
| 19.08.2025 | 67,44 | 67,89 | 66,99 | 67,20 | -0,34% | 20,00 |
| 18.08.2025 | 67,71 | 68,07 | 67,19 | 67,43 | -0,43% | 100,00 |
| 15.08.2025 | 68,04 | 68,07 | 67,42 | 67,72 | -0,37% | - |
| 14.08.2025 | 66,92 | 67,97 | 66,63 | 67,97 | 1,52% | - |
| 13.08.2025 | 67,02 | 67,56 | 66,49 | 66,95 | -0,09% | - |
| 12.08.2025 | 66,30 | 67,04 | 66,10 | 67,01 | 1,09% | - |
| 11.08.2025 | 66,52 | 67,22 | 66,11 | 66,29 | -1,21% | 30,00 |
| 08.08.2025 | 65,71 | 67,15 | 65,42 | 67,10 | 2,12% | 10,00 |
| 07.08.2025 | 64,61 | 65,80 | 64,40 | 65,71 | 1,69% | - |
| 06.08.2025 | 66,61 | 67,17 | 64,51 | 64,62 | -2,99% | - |
| 05.08.2025 | 66,60 | 67,27 | 66,35 | 66,61 | 0,00% | - |
| 04.08.2025 | 66,11 | 66,61 | 65,35 | 66,61 | 1,03% | - |
| 01.08.2025 | 66,97 | 67,26 | 65,83 | 65,93 | -1,55% | 403,00 |
| 31.07.2025 | 66,21 | 67,41 | 65,96 | 66,97 | 1,21% | - |
| 30.07.2025 | 66,91 | 67,37 | 65,87 | 66,17 | -1,17% | - |
| 29.07.2025 | 65,78 | 67,57 | 65,31 | 66,95 | 2,61% | - |
| 28.07.2025 | 68,89 | 69,52 | 65,12 | 65,25 | -5,31% | 4,00 |
| 25.07.2025 | 65,98 | 69,38 | 65,78 | 68,91 | 4,44% | 488,00 |
| 24.07.2025 | 64,27 | 66,36 | 62,93 | 65,98 | 2,66% | 612,00 |
| 23.07.2025 | 63,07 | 64,82 | 61,96 | 64,27 | 1,90% | 20,00 |
| 22.07.2025 | 61,35 | 63,45 | 61,18 | 63,07 | 2,80% | 40,00 |
| 21.07.2025 | 61,15 | 61,66 | 60,94 | 61,35 | 0,29% | 125,00 |
| 18.07.2025 | 60,70 | 61,45 | 60,70 | 61,17 | 0,74% | 3,00 |
| 17.07.2025 | 61,05 | 61,38 | 60,04 | 60,72 | -0,54% | - |
| 16.07.2025 | 60,32 | 61,11 | 59,98 | 61,05 | 1,24% | - |
| 15.07.2025 | 60,29 | 61,12 | 59,74 | 60,30 | 0,05% | - |
| 14.07.2025 | 60,23 | 60,87 | 59,94 | 60,27 | -0,43% | - |
| 11.07.2025 | 60,40 | 60,92 | 59,62 | 60,53 | 0,15% | 50,00 |
| 10.07.2025 | 59,27 | 60,66 | 59,18 | 60,44 | 1,87% | - |