76,150€
0,45%
Echtzeit-Aktienkurs Eurofins Scientific S.E.
Bid:
Ask:
Aktienkurse zur Eurofins Scientific S.E. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 75,73 | 78,57 | 75,64 | 76,11 | 0,40% | 100,00 |
| 05.10.2026 | 75,08 | 76,64 | 74,66 | 75,81 | 0,85% | - |
| 02.10.2026 | 74,35 | 75,42 | 73,30 | 75,17 | 1,13% | - |
| 01.10.2026 | 74,85 | 75,57 | 73,72 | 74,33 | -0,68% | - |
| 30.09.2026 | 76,54 | 76,97 | 74,75 | 74,84 | -1,95% | - |
| 29.09.2026 | 79,24 | 79,24 | 75,99 | 76,33 | -3,75% | 40,00 |
| 28.09.2026 | 77,45 | 79,64 | 77,06 | 79,30 | 1,84% | 3,00 |
| 25.09.2026 | 77,96 | 78,46 | 76,63 | 77,87 | -0,27% | 4,00 |
| 24.09.2026 | 76,03 | 78,58 | 75,69 | 78,08 | 2,70% | 2,00 |
| 23.09.2026 | 79,34 | 79,38 | 75,67 | 76,03 | -4,09% | 6,00 |
| 22.09.2026 | 78,33 | 79,30 | 76,78 | 79,27 | 1,25% | 167,00 |
| 21.09.2026 | 76,47 | 78,55 | 76,47 | 78,29 | 2,47% | - |
| 18.09.2026 | 76,58 | 77,87 | 76,25 | 76,40 | -0,16% | - |
| 17.09.2026 | 74,59 | 76,94 | 74,59 | 76,52 | 2,64% | 1,00 |
| 16.09.2026 | 73,60 | 74,98 | 72,73 | 74,55 | 1,50% | 15,00 |
| 15.09.2026 | 72,12 | 73,58 | 71,83 | 73,45 | 1,51% | 1,00 |
| 14.09.2026 | 70,61 | 73,06 | 70,27 | 72,36 | 2,49% | 17,00 |
| 11.09.2026 | 70,58 | 71,52 | 70,58 | 70,60 | -0,28% | - |
| 10.09.2026 | 70,76 | 71,52 | 70,14 | 70,80 | -0,01% | 200,00 |
| 09.09.2026 | 70,60 | 71,74 | 70,54 | 70,81 | 0,24% | - |
| 08.09.2026 | 71,16 | 71,76 | 69,19 | 70,64 | -0,73% | 70,00 |
| 07.09.2026 | 72,77 | 72,77 | 71,09 | 71,16 | -2,08% | 2,00 |
| 04.09.2026 | 73,43 | 74,53 | 72,63 | 72,67 | -1,09% | - |
| 03.09.2026 | 72,85 | 74,79 | 72,63 | 73,47 | 0,96% | 1,00 |
| 02.09.2026 | 70,59 | 73,65 | 70,56 | 72,77 | 2,03% | 1,00 |
| 01.09.2026 | 71,64 | 73,33 | 71,21 | 71,32 | -0,38% | 70,00 |
| 31.08.2026 | 72,24 | 72,56 | 71,58 | 71,59 | -0,98% | - |
| 28.08.2026 | 72,71 | 73,32 | 72,18 | 72,30 | -0,44% | - |
| 27.08.2026 | 72,79 | 73,15 | 72,21 | 72,62 | -0,15% | - |
| 26.08.2026 | 74,25 | 74,54 | 72,65 | 72,73 | -1,80% | 6,00 |
| 25.08.2026 | 73,32 | 74,36 | 72,91 | 74,06 | 1,05% | 100,00 |
| 24.08.2026 | 72,34 | 73,44 | 72,31 | 73,29 | 1,37% | - |
| 21.08.2026 | 72,57 | 72,91 | 71,82 | 72,30 | -0,26% | 8,00 |
| 20.08.2026 | 70,61 | 72,99 | 70,53 | 72,49 | 2,56% | - |
| 19.08.2026 | 69,75 | 70,85 | 69,22 | 70,68 | 1,22% | - |
| 18.08.2026 | 70,04 | 70,11 | 69,40 | 69,83 | -0,33% | - |
| 17.08.2026 | 70,50 | 70,98 | 68,66 | 70,06 | -0,62% | 11,00 |
| 14.08.2026 | 70,20 | 70,99 | 69,90 | 70,50 | 0,26% | - |
| 13.08.2026 | 69,60 | 70,46 | 69,60 | 70,32 | 1,14% | - |
| 12.08.2026 | 69,84 | 70,05 | 69,16 | 69,53 | -0,42% | - |
| 11.08.2026 | 70,02 | 70,22 | 69,22 | 69,82 | -0,33% | - |
| 10.08.2026 | 69,91 | 70,17 | 69,44 | 70,05 | 0,47% | 223,00 |
| 07.08.2026 | 69,81 | 70,89 | 69,71 | 69,72 | -0,21% | - |
| 06.08.2026 | 69,53 | 70,42 | 69,30 | 69,87 | 0,09% | 11,00 |
| 05.08.2026 | 69,06 | 69,87 | 68,80 | 69,81 | 1,19% | - |
| 04.08.2026 | 67,94 | 69,22 | 67,76 | 68,99 | 1,64% | - |
| 03.08.2026 | 68,26 | 69,25 | 67,42 | 67,88 | -0,67% | - |
| 31.07.2026 | 68,84 | 69,09 | 68,14 | 68,34 | -0,58% | - |
| 30.07.2026 | 68,47 | 69,26 | 68,14 | 68,74 | 0,00% | - |
| 29.07.2026 | 68,64 | 69,28 | 67,14 | 68,74 | 0,12% | 138,00 |
| 28.07.2026 | 67,21 | 68,76 | 66,56 | 68,66 | 2,17% | - |
| 27.07.2026 | 66,39 | 67,59 | 66,39 | 67,20 | 1,16% | - |
| 24.07.2026 | 66,16 | 67,00 | 64,49 | 66,43 | 0,53% | - |
| 23.07.2026 | 70,79 | 70,79 | 65,59 | 66,08 | -6,51% | 30,00 |
| 22.07.2026 | 69,79 | 70,79 | 69,08 | 70,68 | 1,36% | - |
| 21.07.2026 | 71,18 | 71,73 | 68,98 | 69,73 | -2,38% | 73,00 |
| 20.07.2026 | 70,12 | 71,64 | 69,94 | 71,43 | 2,13% | - |
| 17.07.2026 | 68,66 | 70,83 | 68,46 | 69,94 | 0,87% | 361,00 |
| 16.07.2026 | 69,52 | 69,67 | 68,34 | 69,34 | -0,12% | - |
| 15.07.2026 | 68,54 | 70,12 | 68,12 | 69,42 | 1,48% | - |
| 14.07.2026 | 69,04 | 69,73 | 64,50 | 68,41 | -1,11% | - |
| 13.07.2026 | 68,74 | 69,51 | 67,79 | 69,18 | 0,41% | - |
| 10.07.2026 | 68,74 | 69,95 | 68,59 | 68,90 | 0,22% | - |
| 09.07.2026 | 67,60 | 69,20 | 66,54 | 68,75 | 1,94% | - |
| 08.07.2026 | 68,88 | 68,88 | 66,73 | 67,44 | -2,53% | - |
| 07.07.2026 | 68,64 | 70,29 | 68,33 | 69,19 | 0,67% | 30,00 |
| 06.07.2026 | 69,34 | 70,25 | 68,63 | 68,73 | -0,91% | 210,00 |
| 03.07.2026 | 69,20 | 69,55 | 68,83 | 69,36 | 0,35% | - |
| 02.07.2026 | 68,36 | 69,48 | 68,24 | 69,12 | 1,14% | - |
| 01.07.2026 | 68,43 | 68,76 | 67,48 | 68,34 | -0,12% | - |
| 30.06.2026 | 68,53 | 69,21 | 67,99 | 68,42 | -0,03% | 35,00 |
| 29.06.2026 | 68,80 | 68,95 | 67,62 | 68,44 | -0,49% | - |
| 26.06.2026 | 67,80 | 68,97 | 67,21 | 68,78 | 1,10% | 20,00 |
| 25.06.2026 | 66,96 | 68,74 | 66,85 | 68,03 | 1,87% | - |
| 24.06.2026 | 65,19 | 67,37 | 65,17 | 66,78 | 2,36% | 285,00 |
| 23.06.2026 | 62,91 | 65,51 | 62,91 | 65,24 | 2,50% | - |
| 22.06.2026 | 62,33 | 63,67 | 62,14 | 63,65 | 2,04% | - |
| 19.06.2026 | 62,96 | 63,26 | 62,38 | 62,38 | -0,94% | - |
| 18.06.2026 | 62,01 | 63,05 | 61,42 | 62,97 | 1,53% | 1,00 |
| 17.06.2026 | 62,47 | 63,02 | 61,73 | 62,02 | -1,13% | 29,00 |
| 16.06.2026 | 63,19 | 63,92 | 62,39 | 62,73 | -0,63% | - |
| 15.06.2026 | 64,89 | 65,72 | 63,09 | 63,13 | -2,83% | 25,00 |
| 12.06.2026 | 65,56 | 65,56 | 63,65 | 64,97 | -0,28% | 202,00 |
| 11.06.2026 | 64,94 | 66,16 | 64,19 | 65,15 | -0,50% | - |
| 10.06.2026 | 65,19 | 65,87 | 64,89 | 65,48 | 0,18% | - |
| 09.06.2026 | 64,75 | 65,38 | 64,34 | 65,36 | 1,11% | 16,00 |
| 08.06.2026 | 64,16 | 65,22 | 63,88 | 64,64 | 0,42% | - |
| 05.06.2026 | 65,02 | 65,98 | 64,22 | 64,37 | -1,11% | 25,00 |
| 04.06.2026 | 61,59 | 65,13 | 61,57 | 65,09 | 5,51% | - |
| 03.06.2026 | 61,15 | 61,89 | 61,11 | 61,69 | 1,06% | 180,00 |
| 02.06.2026 | 62,04 | 62,42 | 61,02 | 61,04 | -1,64% | 55,00 |
| 01.06.2026 | 62,27 | 62,37 | 61,18 | 62,06 | -0,56% | 3,00 |
| 29.05.2026 | 61,98 | 62,83 | 61,89 | 62,41 | 0,71% | - |
| 28.05.2026 | 62,22 | 62,22 | 60,74 | 61,97 | -0,72% | - |
| 27.05.2026 | 61,91 | 63,02 | 61,91 | 62,42 | 1,05% | - |
| 26.05.2026 | 63,32 | 63,32 | 61,40 | 61,77 | -2,45% | - |
| 25.05.2026 | 62,78 | 63,38 | 62,59 | 63,32 | 1,39% | 7,00 |
| 22.05.2026 | 63,17 | 63,38 | 62,33 | 62,45 | -0,92% | - |
| 21.05.2026 | 62,26 | 63,44 | 61,87 | 63,03 | 1,30% | - |
| 20.05.2026 | 61,04 | 62,43 | 60,19 | 62,22 | 1,50% | - |