60,670€
-0,51%
Echtzeit-Aktienkurs EUROFINS SCI.INH.EO 0,01
Bid:
Ask:
Aktienkurse zur EUROFINS SCI.INH.EO 0,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.05.2025 | 54,45 | 55,86 | 54,14 | 55,81 | 2,44% | 174,00 |
| 14.05.2025 | 54,74 | 55,09 | 54,16 | 54,48 | -0,47% | - |
| 13.05.2025 | 56,43 | 56,70 | 54,70 | 54,74 | -3,22% | 11,00 |
| 12.05.2025 | 56,62 | 57,12 | 55,29 | 56,56 | 0,07% | - |
| 09.05.2025 | 56,12 | 56,92 | 56,07 | 56,52 | 0,73% | - |
| 08.05.2025 | 56,70 | 56,93 | 56,02 | 56,11 | -1,04% | 250,00 |
| 07.05.2025 | 57,36 | 57,66 | 55,69 | 56,70 | -1,15% | - |
| 06.05.2025 | 57,67 | 57,84 | 56,88 | 57,36 | -0,66% | - |
| 05.05.2025 | 56,82 | 57,91 | 56,72 | 57,74 | 1,55% | 15,00 |
| 02.05.2025 | 55,55 | 56,93 | 55,55 | 56,86 | 2,36% | - |
| 30.04.2025 | 54,15 | 55,77 | 54,13 | 55,55 | 2,55% | 70,00 |
| 29.04.2025 | 53,64 | 54,44 | 53,55 | 54,17 | 0,99% | - |
| 28.04.2025 | 54,39 | 54,50 | 53,32 | 53,64 | -1,36% | - |
| 25.04.2025 | 54,56 | 54,69 | 53,66 | 54,38 | -0,26% | 4,00 |
| 24.04.2025 | 54,48 | 54,90 | 53,40 | 54,52 | 0,07% | 75,00 |
| 23.04.2025 | 49,51 | 55,67 | 49,51 | 54,48 | 10,04% | 30,00 |
| 22.04.2025 | 49,13 | 49,77 | 48,46 | 49,51 | 0,47% | - |
| 17.04.2025 | 49,87 | 50,45 | 49,28 | 49,28 | -1,17% | - |
| 16.04.2025 | 50,60 | 51,09 | 49,59 | 49,87 | -1,69% | - |
| 15.04.2025 | 49,44 | 50,96 | 49,33 | 50,72 | 2,66% | 1.300,00 |
| 14.04.2025 | 48,36 | 50,21 | 48,25 | 49,41 | 2,22% | - |
| 11.04.2025 | 47,34 | 48,50 | 46,43 | 48,33 | 2,08% | 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 |