48,515€
3,10%
Echtzeit-Aktienkurs Eurofins Scientific S.E.
Bid:
Ask:
Aktienkurse zur Eurofins Scientific S.E. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.11.2024 | 46,28 | 46,28 | 44,92 | 45,80 | -1,20% | 400,00 |
| 14.11.2024 | 45,22 | 46,44 | 45,07 | 46,36 | 2,52% | 32,00 |
| 13.11.2024 | 45,60 | 45,60 | 44,52 | 45,22 | -0,84% | 20,00 |
| 12.11.2024 | 46,51 | 46,73 | 45,20 | 45,60 | -2,50% | 2,00 |
| 11.11.2024 | 45,87 | 46,83 | 45,74 | 46,77 | 1,96% | 115,00 |
| 08.11.2024 | 45,96 | 46,00 | 45,28 | 45,87 | -0,18% | 155,00 |
| 07.11.2024 | 45,35 | 46,16 | 45,24 | 45,96 | 1,17% | 104,00 |
| 06.11.2024 | 46,00 | 46,62 | 45,15 | 45,43 | -1,39% | 19,00 |
| 05.11.2024 | 45,95 | 46,80 | 45,71 | 46,07 | 0,18% | 55,00 |
| 04.11.2024 | 45,79 | 46,16 | 45,61 | 45,98 | 0,43% | 50,00 |
| 01.11.2024 | 45,24 | 46,11 | 44,89 | 45,79 | 1,14% | 56,00 |
| 31.10.2024 | 45,35 | 45,35 | 44,70 | 45,27 | -0,17% | 985,00 |
| 30.10.2024 | 46,53 | 46,63 | 44,90 | 45,35 | -2,85% | 38,00 |
| 29.10.2024 | 46,74 | 47,34 | 46,37 | 46,68 | -0,13% | 100,00 |
| 28.10.2024 | 46,76 | 47,62 | 46,44 | 46,74 | 0,27% | 250,00 |
| 25.10.2024 | 46,52 | 48,35 | 46,30 | 46,61 | 0,19% | 191,00 |
| 24.10.2024 | 47,44 | 47,59 | 46,36 | 46,52 | -2,04% | 160,00 |
| 23.10.2024 | 47,97 | 48,35 | 46,82 | 47,49 | -0,91% | 1.043,00 |
| 22.10.2024 | 53,93 | 54,10 | 46,45 | 47,93 | -11,28% | 1.136,00 |
| 21.10.2024 | 56,46 | 56,46 | 53,75 | 54,02 | -4,32% | 75,00 |
| 18.10.2024 | 56,32 | 56,67 | 55,92 | 56,46 | 0,16% | 150,00 |
| 17.10.2024 | 54,87 | 56,55 | 54,74 | 56,37 | 2,73% | - |
| 16.10.2024 | 55,03 | 55,18 | 54,55 | 54,87 | -0,29% | 17,00 |
| 15.10.2024 | 55,88 | 56,09 | 54,88 | 55,03 | -1,52% | - |
| 14.10.2024 | 56,35 | 56,35 | 55,32 | 55,88 | -0,76% | - |
| 11.10.2024 | 54,85 | 57,20 | 54,61 | 56,31 | 2,66% | 300,00 |
| 10.10.2024 | 56,09 | 56,09 | 54,75 | 54,85 | -2,21% | 137,00 |
| 09.10.2024 | 56,04 | 56,73 | 55,61 | 56,09 | 0,16% | 80,00 |
| 08.10.2024 | 54,72 | 56,19 | 54,36 | 56,00 | 1,76% | - |
| 07.10.2024 | 55,35 | 56,64 | 54,79 | 55,03 | -0,31% | - |
| 04.10.2024 | 55,49 | 55,91 | 54,49 | 55,20 | -0,34% | 130,00 |
| 03.10.2024 | 56,51 | 56,59 | 55,35 | 55,39 | -2,07% | - |
| 02.10.2024 | 56,59 | 57,44 | 56,11 | 56,56 | 0,11% | 24,00 |
| 01.10.2024 | 57,01 | 57,69 | 56,39 | 56,50 | -0,81% | 320,00 |
| 30.09.2024 | 57,46 | 58,25 | 55,95 | 56,96 | -0,54% | - |
| 27.09.2024 | 56,49 | 58,15 | 56,42 | 57,27 | 1,38% | 25,00 |
| 26.09.2024 | 53,89 | 56,67 | 53,78 | 56,49 | 5,37% | 30,00 |
| 25.09.2024 | 53,40 | 54,53 | 53,06 | 53,61 | 0,39% | 51,00 |
| 24.09.2024 | 52,86 | 53,65 | 52,63 | 53,40 | 1,10% | 150,00 |
| 23.09.2024 | 52,52 | 53,45 | 52,48 | 52,82 | 0,57% | - |
| 20.09.2024 | 53,74 | 54,37 | 52,45 | 52,52 | -2,27% | - |
| 19.09.2024 | 52,48 | 54,51 | 52,48 | 53,74 | 2,32% | 430,00 |
| 18.09.2024 | 52,91 | 53,00 | 52,05 | 52,52 | -0,74% | - |
| 17.09.2024 | 52,67 | 53,35 | 52,55 | 52,91 | 0,53% | 50,00 |
| 16.09.2024 | 52,59 | 52,75 | 52,23 | 52,63 | 0,08% | 5,00 |
| 13.09.2024 | 52,61 | 52,79 | 51,95 | 52,59 | -0,04% | - |
| 12.09.2024 | 53,03 | 53,12 | 52,09 | 52,61 | -0,87% | - |
| 11.09.2024 | 52,74 | 53,12 | 52,19 | 53,07 | 0,70% | 50,00 |
| 10.09.2024 | 53,03 | 53,87 | 52,53 | 52,70 | -0,77% | - |
| 09.09.2024 | 52,81 | 53,39 | 52,62 | 53,11 | 1,10% | 400,00 |
| 06.09.2024 | 52,89 | 53,85 | 52,47 | 52,53 | -0,76% | - |
| 05.09.2024 | 51,40 | 53,21 | 51,23 | 52,93 | 2,90% | 45,00 |
| 04.09.2024 | 50,32 | 51,58 | 50,12 | 51,44 | 1,82% | 100,00 |
| 03.09.2024 | 50,90 | 51,35 | 50,43 | 50,52 | -0,75% | 230,00 |
| 02.09.2024 | 51,82 | 52,01 | 50,80 | 50,90 | -1,85% | - |
| 30.08.2024 | 51,91 | 52,19 | 51,12 | 51,86 | 0,02% | 190,00 |
| 29.08.2024 | 52,00 | 52,68 | 51,47 | 51,85 | -0,21% | - |
| 28.08.2024 | 52,48 | 52,89 | 51,86 | 51,96 | -0,99% | - |
| 27.08.2024 | 52,15 | 52,79 | 51,95 | 52,48 | 0,63% | - |
| 26.08.2024 | 52,06 | 52,94 | 51,99 | 52,15 | 0,00% | - |
| 23.08.2024 | 51,49 | 52,43 | 51,49 | 52,15 | 1,28% | 250,00 |
| 22.08.2024 | 52,07 | 52,19 | 51,44 | 51,49 | -1,11% | 20,00 |
| 21.08.2024 | 51,59 | 52,08 | 51,51 | 52,07 | 1,09% | 150,00 |
| 20.08.2024 | 52,12 | 52,29 | 51,39 | 51,51 | -1,09% | 169,00 |
| 19.08.2024 | 51,85 | 52,63 | 51,72 | 52,08 | 0,44% | 70,00 |
| 16.08.2024 | 52,20 | 52,34 | 51,05 | 51,85 | -0,59% | 450,00 |
| 15.08.2024 | 53,14 | 53,79 | 50,87 | 52,16 | -1,84% | - |
| 14.08.2024 | 52,85 | 53,49 | 52,77 | 53,14 | 0,55% | - |
| 13.08.2024 | 52,59 | 52,97 | 52,17 | 52,85 | 0,65% | 10,00 |
| 12.08.2024 | 53,03 | 53,14 | 52,33 | 52,51 | -0,81% | 300,00 |
| 09.08.2024 | 52,78 | 53,69 | 52,68 | 52,94 | 0,13% | 150,00 |
| 08.08.2024 | 52,00 | 53,25 | 51,63 | 52,87 | 2,01% | 150,00 |
| 07.08.2024 | 53,48 | 54,49 | 51,83 | 51,83 | -2,99% | 34,00 |
| 06.08.2024 | 52,88 | 54,25 | 52,85 | 53,43 | 0,79% | - |
| 05.08.2024 | 53,60 | 54,15 | 50,89 | 53,01 | -0,92% | 123,00 |