62,980€
-0,68%
Echtzeit-Aktienkurs Eurofins Scientific S.E.
Bid:
Ask:
Aktienkurse zur Eurofins Scientific S.E. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.10.2025 | 63,19 | 63,79 | 62,76 | 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% | - |
09.07.2025 | 59,81 | 60,18 | 59,17 | 59,33 | -0,87% | 38,00 |
08.07.2025 | 60,11 | 60,37 | 58,90 | 59,85 | -0,33% | - |
07.07.2025 | 60,77 | 61,07 | 60,03 | 60,05 | -1,02% | 33,00 |
04.07.2025 | 60,97 | 60,98 | 60,12 | 60,67 | -0,51% | 34,00 |
03.07.2025 | 60,77 | 61,49 | 60,59 | 60,98 | 0,48% | - |
02.07.2025 | 60,87 | 61,22 | 60,39 | 60,69 | -0,30% | - |
01.07.2025 | 60,45 | 60,99 | 60,28 | 60,87 | 0,69% | - |
30.06.2025 | 61,00 | 61,32 | 60,27 | 60,45 | -0,76% | - |
27.06.2025 | 61,14 | 61,42 | 60,33 | 60,91 | -0,31% | - |
26.06.2025 | 60,03 | 61,18 | 59,93 | 61,10 | 1,78% | - |
25.06.2025 | 60,56 | 60,75 | 58,84 | 60,03 | -0,88% | - |
24.06.2025 | 60,50 | 60,68 | 59,37 | 60,56 | 1,20% | - |
23.06.2025 | 59,07 | 59,85 | 58,74 | 59,84 | 1,27% | - |
20.06.2025 | 59,61 | 59,82 | 58,79 | 59,09 | 0,12% | - |
19.06.2025 | 60,39 | 60,40 | 58,59 | 59,02 | -2,30% | 2,00 |
18.06.2025 | 59,81 | 60,96 | 59,81 | 60,41 | 1,05% | 26,00 |
17.06.2025 | 60,89 | 61,20 | 59,72 | 59,78 | -1,98% | - |
16.06.2025 | 60,25 | 61,48 | 59,98 | 60,99 | 1,23% | 40,00 |
13.06.2025 | 61,03 | 61,03 | 59,34 | 60,25 | -1,28% | - |
12.06.2025 | 59,32 | 61,03 | 58,15 | 61,03 | 2,74% | 504,00 |
11.06.2025 | 58,91 | 59,62 | 58,75 | 59,40 | 0,52% | 52,00 |
10.06.2025 | 58,43 | 59,15 | 58,15 | 59,09 | 1,03% | - |
09.06.2025 | 58,35 | 58,88 | 58,13 | 58,49 | 0,24% | - |
06.06.2025 | 56,69 | 58,43 | 56,32 | 58,35 | 2,86% | - |
05.06.2025 | 57,41 | 57,74 | 56,55 | 56,73 | -1,29% | - |
04.06.2025 | 57,67 | 57,87 | 56,91 | 57,47 | -0,42% | 2,00 |
03.06.2025 | 59,19 | 59,19 | 57,64 | 57,71 | -2,47% | - |
02.06.2025 | 58,69 | 59,21 | 58,05 | 59,17 | 0,82% | 60,00 |
30.05.2025 | 56,85 | 58,83 | 56,80 | 58,69 | 3,16% | 34,00 |
29.05.2025 | 57,21 | 57,95 | 56,62 | 56,89 | -0,49% | 40,00 |
28.05.2025 | 56,53 | 57,36 | 56,37 | 57,17 | 0,99% | 14,00 |
27.05.2025 | 56,40 | 57,00 | 56,27 | 56,61 | 0,37% | - |
26.05.2025 | 56,74 | 57,65 | 56,26 | 56,40 | -0,56% | - |
23.05.2025 | 56,53 | 56,90 | 55,48 | 56,72 | 0,34% | - |
22.05.2025 | 56,53 | 56,70 | 55,59 | 56,53 | 0,09% | 2,00 |
21.05.2025 | 56,62 | 56,96 | 56,05 | 56,48 | -0,25% | - |
20.05.2025 | 56,13 | 57,19 | 55,84 | 56,62 | 0,91% | 100,00 |
19.05.2025 | 56,59 | 56,89 | 55,72 | 56,11 | -0,85% | - |
16.05.2025 | 55,77 | 56,59 | 55,17 | 56,59 | 1,40% | - |