52,150€
-2,36%
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 |
|---|---|---|---|---|---|---|
| 14.06.2024 | 53,45 | 53,56 | 51,87 | 52,12 | -2,42% | 365,00 |
| 13.06.2024 | 55,07 | 55,26 | 53,02 | 53,41 | -3,08% | 210,00 |
| 12.06.2024 | 54,29 | 55,63 | 54,05 | 55,11 | 1,51% | - |
| 11.06.2024 | 54,02 | 54,65 | 53,71 | 54,29 | 0,50% | 330,00 |
| 10.06.2024 | 55,07 | 55,19 | 53,57 | 54,02 | -2,05% | - |
| 07.06.2024 | 54,82 | 55,25 | 54,53 | 55,15 | 0,60% | - |
| 06.06.2024 | 55,46 | 55,99 | 54,55 | 54,82 | -1,21% | - |
| 05.06.2024 | 55,56 | 55,85 | 54,81 | 55,49 | -0,13% | - |
| 04.06.2024 | 55,73 | 55,89 | 54,83 | 55,56 | -0,34% | - |
| 03.06.2024 | 56,11 | 56,65 | 55,03 | 55,75 | -0,54% | - |
| 31.05.2024 | 55,61 | 56,05 | 55,20 | 56,05 | 0,86% | 10,00 |
| 30.05.2024 | 55,53 | 55,85 | 55,08 | 55,57 | 0,31% | 2,00 |
| 29.05.2024 | 56,56 | 56,56 | 55,23 | 55,40 | -2,05% | - |
| 28.05.2024 | 57,23 | 57,39 | 56,12 | 56,56 | -1,17% | - |
| 27.05.2024 | 57,17 | 57,44 | 56,90 | 57,23 | 0,10% | 85,00 |
| 24.05.2024 | 57,42 | 57,80 | 56,84 | 57,17 | -0,44% | - |
| 23.05.2024 | 59,38 | 60,57 | 56,40 | 57,42 | -2,99% | - |
| 22.05.2024 | 57,83 | 59,86 | 57,73 | 59,19 | 2,35% | - |
| 21.05.2024 | 57,78 | 58,24 | 57,02 | 57,83 | 0,09% | - |
| 20.05.2024 | 58,27 | 58,35 | 57,61 | 57,78 | -0,84% | 35,00 |
| 17.05.2024 | 58,94 | 59,09 | 58,05 | 58,27 | -1,22% | 124,00 |
| 16.05.2024 | 59,51 | 60,18 | 58,98 | 58,99 | -0,87% | 87,00 |
| 15.05.2024 | 58,33 | 59,82 | 58,14 | 59,51 | 2,02% | 35,00 |
| 14.05.2024 | 57,36 | 58,58 | 56,96 | 58,33 | 1,69% | - |
| 13.05.2024 | 57,71 | 58,17 | 57,15 | 57,36 | -0,52% | - |
| 10.05.2024 | 57,40 | 57,94 | 57,20 | 57,66 | 0,37% | 2,00 |
| 09.05.2024 | 57,63 | 57,87 | 57,27 | 57,45 | -0,42% | - |
| 08.05.2024 | 56,71 | 57,82 | 56,71 | 57,69 | 1,66% | - |
| 07.05.2024 | 55,81 | 57,01 | 55,76 | 56,75 | 1,68% | - |
| 06.05.2024 | 56,31 | 56,82 | 55,79 | 55,81 | -0,89% | 13,00 |
| 03.05.2024 | 56,71 | 58,12 | 56,25 | 56,31 | -0,78% | 9,00 |
| 02.05.2024 | 57,34 | 57,95 | 56,40 | 56,75 | -0,96% | 30,00 |
| 30.04.2024 | 58,59 | 58,65 | 56,97 | 57,30 | -2,20% | 64,00 |
| 29.04.2024 | 56,16 | 58,98 | 56,16 | 58,59 | 4,33% | 30,00 |
| 26.04.2024 | 57,70 | 57,99 | 55,72 | 56,16 | -2,99% | 98,00 |
| 25.04.2024 | 57,01 | 58,01 | 56,16 | 57,89 | 1,61% | 282,00 |
| 24.04.2024 | 60,52 | 61,11 | 56,57 | 56,97 | -5,96% | 265,00 |
| 23.04.2024 | 60,38 | 61,94 | 59,79 | 60,58 | 0,33% | 25,00 |
| 22.04.2024 | 59,52 | 61,39 | 59,52 | 60,38 | 1,65% | - |
| 19.04.2024 | 60,14 | 60,14 | 58,85 | 59,40 | -1,23% | 10,00 |
| 18.04.2024 | 58,93 | 60,35 | 58,44 | 60,14 | 2,05% | - |
| 17.04.2024 | 59,77 | 59,83 | 58,73 | 58,93 | -1,41% | 100,00 |
| 16.04.2024 | 59,86 | 60,04 | 58,98 | 59,77 | -0,07% | 22,00 |
| 15.04.2024 | 59,65 | 61,51 | 59,26 | 59,81 | 0,35% | 410,00 |
| 12.04.2024 | 60,30 | 61,16 | 59,55 | 59,60 | -1,16% | - |
| 11.04.2024 | 60,10 | 60,82 | 59,53 | 60,30 | 0,42% | - |
| 10.04.2024 | 60,73 | 62,05 | 59,90 | 60,05 | -1,20% | 130,00 |
| 09.04.2024 | 59,27 | 61,12 | 59,13 | 60,78 | 2,55% | - |
| 08.04.2024 | 58,96 | 59,58 | 58,22 | 59,27 | 0,53% | - |
| 05.04.2024 | 60,79 | 60,90 | 58,27 | 58,96 | -3,01% | 275,00 |
| 04.04.2024 | 60,82 | 61,79 | 60,28 | 60,79 | -0,13% | 73,00 |
| 03.04.2024 | 59,71 | 60,97 | 59,65 | 60,87 | 1,70% | 1.251,00 |
| 02.04.2024 | 58,90 | 60,20 | 58,68 | 59,85 | 1,61% | 82,00 |
| 28.03.2024 | 56,94 | 59,19 | 56,70 | 58,90 | 3,44% | 181,00 |
| 27.03.2024 | 56,82 | 57,41 | 56,51 | 56,94 | 0,21% | - |
| 26.03.2024 | 55,91 | 56,89 | 55,88 | 56,82 | 1,63% | 220,00 |
| 25.03.2024 | 55,98 | 57,38 | 55,85 | 55,91 | -0,13% | 320,00 |
| 22.03.2024 | 56,46 | 56,51 | 55,85 | 55,98 | -0,85% | 165,00 |
| 21.03.2024 | 56,59 | 56,59 | 55,87 | 56,46 | 0,00% | - |
| 20.03.2024 | 56,47 | 56,87 | 55,85 | 56,46 | -0,02% | - |
| 19.03.2024 | 56,02 | 56,64 | 55,81 | 56,47 | 0,80% | - |
| 18.03.2024 | 56,45 | 57,31 | 55,75 | 56,02 | -0,69% | 85,00 |
| 15.03.2024 | 56,51 | 56,72 | 55,45 | 56,41 | -0,18% | 25,00 |
| 14.03.2024 | 57,56 | 58,09 | 56,07 | 56,51 | -1,82% | - |
| 13.03.2024 | 57,83 | 58,77 | 57,49 | 57,56 | -0,54% | 500,00 |
| 12.03.2024 | 57,15 | 57,95 | 57,05 | 57,87 | 1,26% | - |
| 11.03.2024 | 55,62 | 57,15 | 55,53 | 57,15 | 2,64% | 81,00 |
| 08.03.2024 | 55,81 | 56,39 | 55,31 | 55,68 | -0,23% | - |
| 07.03.2024 | 54,89 | 55,90 | 54,57 | 55,81 | 1,58% | - |
| 06.03.2024 | 54,17 | 55,39 | 54,17 | 54,94 | 1,35% | - |
| 05.03.2024 | 55,00 | 55,25 | 53,79 | 54,21 | -1,62% | 56,00 |
| 04.03.2024 | 55,74 | 55,78 | 54,91 | 55,10 | -1,08% | 200,00 |
| 01.03.2024 | 55,38 | 55,95 | 54,95 | 55,70 | 0,58% | 60,00 |
| 29.02.2024 | 54,34 | 55,81 | 54,34 | 55,38 | 1,97% | 460,00 |
| 28.02.2024 | 54,83 | 57,03 | 53,99 | 54,31 | -1,00% | - |
| 27.02.2024 | 59,26 | 60,80 | 51,30 | 54,86 | -7,42% | 1.386,00 |
| 26.02.2024 | 58,12 | 61,01 | 57,55 | 59,26 | 2,03% | 435,00 |
| 23.02.2024 | 58,42 | 58,42 | 57,50 | 58,08 | -0,58% | - |
| 22.02.2024 | 57,82 | 58,71 | 57,41 | 58,42 | 0,99% | - |
| 21.02.2024 | 58,29 | 58,37 | 57,11 | 57,85 | -0,75% | 10,00 |
| 20.02.2024 | 58,01 | 58,32 | 57,25 | 58,29 | 0,48% | 311,00 |
| 19.02.2024 | 57,32 | 58,02 | 56,95 | 58,01 | 1,20% | 35,00 |
| 16.02.2024 | 55,42 | 58,09 | 55,42 | 57,32 | 3,39% | 75,00 |
| 15.02.2024 | 55,36 | 55,83 | 55,27 | 55,44 | 0,14% | 259,00 |
| 14.02.2024 | 54,35 | 55,36 | 53,91 | 55,36 | 1,86% | 223,00 |
| 13.02.2024 | 54,64 | 55,67 | 53,71 | 54,35 | -0,48% | 152,00 |
| 12.02.2024 | 54,08 | 54,69 | 53,78 | 54,61 | 1,11% | 195,00 |
| 09.02.2024 | 54,66 | 54,69 | 53,71 | 54,01 | -0,48% | 116,00 |
| 08.02.2024 | 54,49 | 54,94 | 54,21 | 54,27 | 0,26% | 50,00 |
| 07.02.2024 | 54,97 | 55,01 | 53,93 | 54,13 | -1,53% | 60,00 |
| 06.02.2024 | 54,26 | 55,87 | 53,01 | 54,97 | 1,35% | 421,00 |
| 05.02.2024 | 54,19 | 54,30 | 53,41 | 54,24 | 1,25% | 130,00 |
| 02.02.2024 | 55,45 | 55,53 | 53,53 | 53,57 | -3,58% | 501,00 |
| 01.02.2024 | 55,83 | 55,91 | 54,17 | 55,56 | -0,94% | 254,00 |
| 31.01.2024 | 55,82 | 56,37 | 55,68 | 56,09 | 0,54% | 220,00 |
| 30.01.2024 | 56,35 | 57,19 | 55,59 | 55,79 | -0,99% | - |
| 29.01.2024 | 56,98 | 57,32 | 55,63 | 56,35 | -1,21% | 50,00 |
| 26.01.2024 | 56,06 | 57,55 | 55,79 | 57,04 | 1,75% | 213,00 |
| 25.01.2024 | 56,67 | 56,86 | 55,98 | 56,06 | -1,13% | 110,00 |
| 24.01.2024 | 56,32 | 57,59 | 55,81 | 56,70 | 0,60% | - |