64,680€
-1,25%
Echtzeit-Aktienkurs Eurofins Scientific S.E.
Bid:
Ask:
Aktienkurse zur Eurofins Scientific S.E. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 65,55 | 66,20 | 64,40 | 64,62 | -1,34% | 40,00 |
| 05.03.2026 | 66,85 | 67,22 | 65,16 | 65,50 | -2,52% | - |
| 04.03.2026 | 66,74 | 67,19 | 65,75 | 67,19 | 1,17% | 94,00 |
| 03.03.2026 | 67,82 | 67,82 | 65,96 | 66,41 | -2,18% | 18,00 |
| 02.03.2026 | 67,35 | 68,48 | 66,49 | 67,89 | -0,03% | 15,00 |
| 27.02.2026 | 67,71 | 68,68 | 67,50 | 67,91 | 0,34% | 49,00 |
| 26.02.2026 | 67,60 | 67,74 | 66,41 | 67,68 | 0,55% | 15,00 |
| 25.02.2026 | 66,96 | 67,98 | 66,24 | 67,31 | 0,40% | - |
| 24.02.2026 | 66,31 | 67,47 | 65,97 | 67,04 | 1,30% | - |
| 23.02.2026 | 67,60 | 67,60 | 66,11 | 66,18 | -1,94% | - |
| 20.02.2026 | 67,34 | 68,65 | 67,05 | 67,49 | 0,39% | - |
| 19.02.2026 | 67,22 | 68,60 | 66,75 | 67,23 | 0,06% | 180,00 |
| 18.02.2026 | 66,02 | 67,89 | 65,97 | 67,19 | 1,59% | - |
| 17.02.2026 | 64,70 | 66,49 | 64,48 | 66,14 | 2,21% | 28,00 |
| 16.02.2026 | 65,17 | 65,94 | 63,48 | 64,71 | -0,86% | 400,00 |
| 13.02.2026 | 64,08 | 66,24 | 63,78 | 65,27 | 1,54% | - |
| 12.02.2026 | 64,88 | 65,52 | 62,87 | 64,28 | -0,88% | - |
| 11.02.2026 | 67,45 | 67,50 | 64,65 | 64,85 | -4,00% | 37,00 |
| 10.02.2026 | 67,21 | 67,84 | 67,05 | 67,55 | 0,49% | 250,00 |
| 09.02.2026 | 68,48 | 68,54 | 67,09 | 67,22 | -1,58% | - |
| 06.02.2026 | 68,35 | 68,56 | 67,28 | 68,30 | 0,01% | - |
| 05.02.2026 | 68,13 | 68,76 | 67,74 | 68,29 | 0,40% | - |
| 04.02.2026 | 67,72 | 68,93 | 67,63 | 68,02 | 0,68% | 20,00 |
| 03.02.2026 | 67,83 | 68,88 | 67,26 | 67,56 | -0,22% | 50,00 |
| 02.02.2026 | 67,81 | 68,99 | 67,26 | 67,71 | -0,43% | 3,00 |
| 30.01.2026 | 66,56 | 68,25 | 65,80 | 68,00 | 2,18% | 15,00 |
| 29.01.2026 | 70,72 | 70,72 | 65,73 | 66,55 | -5,66% | - |
| 28.01.2026 | 70,69 | 71,23 | 70,01 | 70,54 | -0,65% | - |
| 27.01.2026 | 70,92 | 71,39 | 70,47 | 71,00 | 0,00% | - |
| 26.01.2026 | 70,63 | 71,57 | 70,34 | 71,00 | 0,28% | 35,00 |
| 23.01.2026 | 71,21 | 71,37 | 70,38 | 70,80 | -0,56% | - |
| 22.01.2026 | 70,49 | 71,37 | 70,17 | 71,20 | 0,82% | - |
| 21.01.2026 | 71,52 | 71,56 | 69,30 | 70,62 | 0,48% | - |
| 20.01.2026 | 71,88 | 71,88 | 69,92 | 70,28 | -2,20% | - |
| 19.01.2026 | 72,22 | 72,43 | 71,12 | 71,86 | -0,53% | - |
| 16.01.2026 | 72,43 | 73,13 | 71,92 | 72,24 | -0,23% | 45,00 |
| 15.01.2026 | 71,94 | 72,67 | 71,46 | 72,41 | 0,85% | 59,00 |
| 14.01.2026 | 72,98 | 73,22 | 71,78 | 71,80 | -1,33% | 2,00 |
| 13.01.2026 | 71,82 | 74,31 | 71,59 | 72,77 | 1,27% | 2,00 |
| 12.01.2026 | 69,78 | 71,87 | 69,57 | 71,86 | 3,00% | 122,00 |
| 09.01.2026 | 69,14 | 70,01 | 68,88 | 69,77 | 1,00% | - |
| 08.01.2026 | 69,35 | 69,68 | 68,26 | 69,08 | -1,10% | - |
| 07.01.2026 | 69,14 | 70,20 | 68,36 | 69,85 | 0,98% | 778,00 |
| 06.01.2026 | 66,90 | 69,19 | 66,88 | 69,17 | 3,44% | 26,00 |
| 05.01.2026 | 62,09 | 67,17 | 62,08 | 66,87 | 7,65% | - |
| 02.01.2026 | 62,39 | 62,61 | 61,76 | 62,12 | -0,24% | - |
| 30.12.2025 | 62,11 | 62,68 | 62,02 | 62,27 | -0,11% | - |
| 29.12.2025 | 61,64 | 62,53 | 61,41 | 62,34 | 1,22% | 13,00 |
| 23.12.2025 | 61,96 | 62,09 | 61,41 | 61,59 | -0,58% | - |
| 22.12.2025 | 61,65 | 62,31 | 60,90 | 61,95 | 0,31% | - |
| 19.12.2025 | 61,48 | 62,66 | 61,47 | 61,76 | 0,34% | 40,00 |
| 18.12.2025 | 59,14 | 61,75 | 59,14 | 61,55 | 4,02% | 107,00 |
| 17.12.2025 | 58,26 | 59,41 | 58,16 | 59,17 | 1,58% | - |
| 16.12.2025 | 58,28 | 58,87 | 57,95 | 58,25 | 0,05% | - |
| 15.12.2025 | 57,86 | 58,38 | 57,80 | 58,22 | 0,71% | - |
| 12.12.2025 | 57,61 | 57,98 | 56,96 | 57,81 | 0,26% | - |
| 11.12.2025 | 57,75 | 57,90 | 57,20 | 57,66 | 0,03% | - |
| 10.12.2025 | 56,65 | 57,70 | 56,61 | 57,64 | 1,69% | 55,00 |
| 09.12.2025 | 57,50 | 57,66 | 56,32 | 56,68 | -1,39% | 2,00 |
| 08.12.2025 | 58,80 | 58,80 | 57,23 | 57,48 | -2,29% | 50,00 |
| 05.12.2025 | 59,12 | 59,28 | 58,74 | 58,83 | -0,32% | - |
| 04.12.2025 | 58,78 | 59,26 | 58,45 | 59,02 | 0,36% | - |
| 03.12.2025 | 59,50 | 59,72 | 58,41 | 58,81 | -1,19% | - |
| 02.12.2025 | 58,82 | 60,32 | 58,33 | 59,52 | 1,21% | - |
| 01.12.2025 | 58,72 | 59,37 | 58,22 | 58,81 | 0,14% | - |
| 28.11.2025 | 59,26 | 59,40 | 58,63 | 58,73 | -0,88% | 187,00 |
| 27.11.2025 | 59,28 | 59,44 | 58,83 | 59,25 | -0,07% | - |
| 26.11.2025 | 59,42 | 59,67 | 58,43 | 59,29 | -0,17% | - |
| 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 |