48,350€
2,12%
Echtzeit-Aktienkurs Eurofins Scientific S.E.
Bid:
Ask:
Aktienkurse zur Eurofins Scientific S.E. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 47,34 | 48,50 | 46,43 | 48,37 | 2,16% | 35,00 |
| 10.04.2025 | 48,74 | 48,74 | 45,94 | 47,35 | -2,94% | 50,00 |
| 09.04.2025 | 46,50 | 50,43 | 46,12 | 48,78 | 4,70% | 70,00 |
| 08.04.2025 | 46,52 | 47,67 | 46,34 | 46,59 | 0,11% | 2,00 |
| 07.04.2025 | 46,27 | 48,36 | 45,13 | 46,54 | -1,07% | 200,00 |
| 04.04.2025 | 48,68 | 50,03 | 46,88 | 47,05 | -3,35% | 303,00 |
| 03.04.2025 | 47,80 | 51,36 | 47,00 | 48,68 | 0,62% | 122,00 |
| 02.04.2025 | 48,63 | 48,78 | 47,92 | 48,38 | -0,52% | - |
| 01.04.2025 | 49,32 | 49,92 | 48,24 | 48,63 | -1,39% | - |
| 31.03.2025 | 49,71 | 49,94 | 48,73 | 49,32 | -1,12% | - |
| 28.03.2025 | 51,17 | 51,17 | 49,06 | 49,88 | 0,59% | 2,00 |
| 27.03.2025 | 49,69 | 49,87 | 49,37 | 49,58 | -0,36% | - |
| 26.03.2025 | 50,61 | 50,86 | 49,37 | 49,76 | -1,64% | - |
| 25.03.2025 | 50,70 | 51,26 | 50,11 | 50,59 | -0,22% | - |
| 24.03.2025 | 51,48 | 52,26 | 50,37 | 50,70 | -1,52% | 30,00 |
| 21.03.2025 | 51,64 | 52,03 | 50,64 | 51,48 | -0,58% | 100,00 |
| 20.03.2025 | 49,10 | 52,69 | 48,93 | 51,78 | 5,49% | 705,00 |
| 19.03.2025 | 49,45 | 49,83 | 48,94 | 49,09 | -0,73% | 200,00 |
| 18.03.2025 | 50,30 | 50,86 | 49,27 | 49,45 | -1,70% | 4,00 |
| 17.03.2025 | 49,20 | 50,37 | 48,96 | 50,30 | 2,09% | 100,00 |
| 14.03.2025 | 50,53 | 50,78 | 48,95 | 49,27 | -2,11% | 55,00 |
| 13.03.2025 | 49,96 | 50,54 | 49,24 | 50,33 | 0,59% | 200,00 |
| 12.03.2025 | 50,09 | 51,24 | 49,77 | 50,04 | 0,18% | - |
| 11.03.2025 | 51,80 | 52,97 | 49,68 | 49,95 | -3,43% | 220,00 |
| 10.03.2025 | 52,06 | 52,94 | 51,53 | 51,72 | -0,65% | 50,00 |
| 07.03.2025 | 50,79 | 52,08 | 50,23 | 52,06 | 2,38% | 500,00 |
| 06.03.2025 | 50,84 | 51,79 | 50,61 | 50,85 | 0,02% | - |
| 05.03.2025 | 49,46 | 51,59 | 49,41 | 50,84 | 2,94% | 320,00 |
| 04.03.2025 | 48,51 | 50,08 | 47,97 | 49,39 | 1,87% | 50,00 |
| 03.03.2025 | 48,48 | 49,27 | 48,08 | 48,49 | 0,32% | 120,00 |
| 28.02.2025 | 47,50 | 48,55 | 47,30 | 48,33 | 1,47% | - |
| 27.02.2025 | 48,59 | 48,86 | 47,60 | 47,63 | -2,00% | 100,00 |
| 26.02.2025 | 48,86 | 49,35 | 48,46 | 48,60 | -0,39% | 12,00 |
| 25.02.2025 | 49,20 | 49,97 | 48,66 | 48,79 | -0,64% | - |
| 24.02.2025 | 48,68 | 49,89 | 48,61 | 49,11 | 1,64% | - |
| 21.02.2025 | 49,53 | 49,69 | 48,25 | 48,32 | -2,44% | 275,00 |
| 20.02.2025 | 48,24 | 49,69 | 47,86 | 49,53 | 2,64% | 265,00 |
| 19.02.2025 | 49,28 | 49,42 | 47,88 | 48,25 | -2,07% | 163,00 |
| 18.02.2025 | 49,66 | 49,94 | 49,24 | 49,27 | -0,79% | 26,00 |
| 17.02.2025 | 49,86 | 49,90 | 49,35 | 49,66 | -0,38% | - |
| 14.02.2025 | 50,13 | 50,63 | 49,83 | 49,85 | -0,60% | - |
| 13.02.2025 | 50,51 | 51,12 | 50,07 | 50,15 | -0,69% | 60,00 |
| 12.02.2025 | 50,76 | 51,36 | 50,27 | 50,50 | -0,51% | 3,00 |
| 11.02.2025 | 51,73 | 51,76 | 50,22 | 50,76 | -1,86% | 40,00 |
| 10.02.2025 | 50,98 | 51,78 | 50,88 | 51,72 | 1,75% | 12,00 |
| 07.02.2025 | 50,82 | 51,44 | 50,78 | 50,83 | 0,00% | - |
| 06.02.2025 | 51,64 | 52,07 | 50,72 | 50,83 | -1,57% | 6,00 |
| 05.02.2025 | 51,85 | 51,85 | 50,96 | 51,64 | -0,41% | 200,00 |
| 04.02.2025 | 52,16 | 52,57 | 51,36 | 51,85 | -0,59% | 25,00 |
| 03.02.2025 | 51,12 | 52,37 | 50,75 | 52,16 | 0,40% | 80,00 |
| 31.01.2025 | 51,97 | 52,49 | 51,46 | 51,95 | -0,04% | 65,00 |
| 30.01.2025 | 49,53 | 52,36 | 47,33 | 51,97 | 5,06% | 1.010,00 |
| 29.01.2025 | 50,62 | 51,01 | 49,33 | 49,47 | -2,26% | 1.990,00 |
| 28.01.2025 | 50,04 | 51,36 | 49,84 | 50,61 | 1,03% | 325,00 |
| 27.01.2025 | 47,98 | 50,11 | 47,65 | 50,10 | 3,76% | 1.123,00 |
| 24.01.2025 | 48,03 | 48,40 | 47,37 | 48,28 | 0,56% | 290,00 |
| 23.01.2025 | 48,17 | 48,56 | 47,54 | 48,01 | -0,39% | - |
| 22.01.2025 | 48,51 | 49,24 | 47,93 | 48,20 | -0,62% | - |
| 21.01.2025 | 47,80 | 48,53 | 47,62 | 48,50 | 1,42% | - |
| 20.01.2025 | 46,60 | 48,01 | 45,77 | 47,82 | 2,59% | 25,00 |
| 17.01.2025 | 46,73 | 47,66 | 46,41 | 46,62 | -0,21% | 138,00 |
| 16.01.2025 | 46,64 | 47,13 | 45,91 | 46,72 | 0,18% | 16,00 |
| 15.01.2025 | 46,12 | 46,81 | 45,30 | 46,63 | 1,14% | 350,00 |
| 14.01.2025 | 49,19 | 49,80 | 45,83 | 46,11 | -6,11% | 1.600,00 |
| 13.01.2025 | 49,32 | 49,32 | 48,67 | 49,11 | -0,42% | - |
| 10.01.2025 | 49,91 | 49,95 | 48,79 | 49,31 | -1,00% | 350,00 |
| 09.01.2025 | 47,63 | 49,82 | 47,58 | 49,81 | 4,57% | 260,00 |
| 08.01.2025 | 50,36 | 50,40 | 47,46 | 47,64 | -5,41% | - |
| 07.01.2025 | 49,42 | 50,55 | 49,37 | 50,36 | 1,91% | 29,00 |
| 06.01.2025 | 48,65 | 49,76 | 48,34 | 49,42 | 1,95% | - |
| 03.01.2025 | 48,53 | 49,07 | 48,44 | 48,47 | -0,14% | 3.015,00 |
| 02.01.2025 | 48,94 | 49,78 | 48,38 | 48,54 | -0,81% | 30,00 |
| 30.12.2024 | 49,08 | 49,21 | 48,88 | 48,94 | -0,03% | - |
| 27.12.2024 | 48,64 | 49,61 | 48,60 | 48,95 | 0,68% | 20,00 |
| 23.12.2024 | 48,58 | 49,10 | 48,01 | 48,62 | 0,22% | 17,00 |
| 20.12.2024 | 47,06 | 48,78 | 46,92 | 48,52 | 3,10% | 1.555,00 |
| 19.12.2024 | 46,65 | 48,47 | 46,55 | 47,06 | 0,87% | 41,00 |
| 18.12.2024 | 47,45 | 47,73 | 46,56 | 46,65 | -1,68% | 15,00 |
| 17.12.2024 | 47,87 | 47,92 | 47,40 | 47,45 | -0,89% | 56,00 |
| 16.12.2024 | 47,97 | 48,16 | 47,22 | 47,87 | -0,17% | 55,00 |
| 13.12.2024 | 47,91 | 48,38 | 47,76 | 47,95 | 0,08% | - |
| 12.12.2024 | 47,93 | 48,38 | 47,77 | 47,91 | -0,03% | 177,00 |
| 11.12.2024 | 47,44 | 48,04 | 47,32 | 47,93 | 1,03% | 525,00 |
| 10.12.2024 | 47,77 | 47,98 | 47,42 | 47,44 | -0,75% | - |
| 09.12.2024 | 46,58 | 47,97 | 46,56 | 47,80 | 2,66% | 65,00 |
| 06.12.2024 | 46,67 | 47,57 | 46,20 | 46,56 | -0,25% | 500,00 |
| 05.12.2024 | 46,78 | 47,12 | 46,30 | 46,67 | -0,22% | 120,00 |
| 04.12.2024 | 46,04 | 46,82 | 46,02 | 46,78 | 1,56% | 10,00 |
| 03.12.2024 | 46,58 | 47,87 | 45,88 | 46,06 | -1,12% | 10,00 |
| 02.12.2024 | 46,40 | 47,16 | 46,40 | 46,58 | -0,10% | 30,00 |
| 29.11.2024 | 47,36 | 47,36 | 46,41 | 46,62 | -1,48% | 57,00 |
| 28.11.2024 | 47,32 | 47,53 | 46,87 | 47,32 | 0,08% | 160,00 |
| 27.11.2024 | 46,14 | 47,31 | 46,04 | 47,28 | 2,47% | 45,00 |
| 26.11.2024 | 47,53 | 47,53 | 46,07 | 46,14 | -2,88% | - |
| 25.11.2024 | 47,06 | 47,78 | 47,06 | 47,51 | 0,97% | 130,00 |
| 22.11.2024 | 46,29 | 47,33 | 46,19 | 47,06 | 1,65% | 87,00 |
| 21.11.2024 | 46,14 | 46,75 | 45,74 | 46,29 | 0,33% | 180,00 |
| 20.11.2024 | 45,52 | 46,21 | 45,40 | 46,14 | 1,62% | - |
| 19.11.2024 | 45,61 | 46,04 | 45,22 | 45,41 | -0,44% | 3,00 |
| 18.11.2024 | 45,80 | 46,15 | 45,47 | 45,61 | -0,43% | 500,00 |