45,800€
-0,28%
Echtzeit-Aktienkurs Eurofins Scientific S.E.
Bid:
Ask:
Aktienkurse zur Eurofins Scientific S.E. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 45,90 | 46,79 | 45,67 | 45,77 | -0,36% | - |
| 04.11.2024 | 45,38 | 46,14 | 45,34 | 45,93 | 0,11% | 302.006,00 |
| 01.11.2024 | 44,84 | 46,10 | 44,84 | 45,88 | 1,55% | 347.106,00 |
| 31.10.2024 | 44,85 | 45,18 | 44,70 | 45,18 | 0,62% | 529.299,00 |
| 30.10.2024 | 46,00 | 46,59 | 44,90 | 44,90 | -3,19% | 544.356,00 |
| 29.10.2024 | 47,20 | 47,34 | 46,38 | 46,38 | -1,32% | 355.584,00 |
| 28.10.2024 | 47,41 | 47,60 | 47,00 | 47,00 | 0,58% | 381.159,00 |
| 25.10.2024 | 46,96 | 47,13 | 46,56 | 46,73 | -0,15% | 426.269,00 |
| 24.10.2024 | 46,85 | 47,49 | 46,36 | 46,80 | -0,15% | 401.680,00 |
| 23.10.2024 | 47,00 | 48,01 | 46,86 | 46,87 | -1,45% | 731.377,00 |
| 22.10.2024 | 50,00 | 50,12 | 46,46 | 47,56 | -11,53% | 1.441.079,00 |
| 21.10.2024 | 56,14 | 56,40 | 53,76 | 53,76 | -4,71% | 319.068,00 |
| 18.10.2024 | 55,96 | 56,66 | 55,94 | 56,42 | 0,36% | 261.064,00 |
| 17.10.2024 | 55,10 | 56,54 | 55,08 | 56,22 | 2,40% | 413.916,00 |
| 16.10.2024 | 54,98 | 55,16 | 54,60 | 54,90 | -0,56% | 296.033,00 |
| 15.10.2024 | 55,93 | 55,94 | 55,03 | 55,21 | -0,31% | - |
| 14.10.2024 | 55,84 | 56,26 | 55,38 | 55,38 | -0,65% | 181.716,00 |
| 11.10.2024 | 54,96 | 55,74 | 54,84 | 55,74 | 1,42% | 197.311,00 |
| 10.10.2024 | 56,04 | 56,20 | 54,88 | 54,96 | -2,00% | 171.777,00 |
| 09.10.2024 | 55,74 | 56,70 | 55,62 | 56,08 | 0,68% | 321.433,00 |
| 08.10.2024 | 54,92 | 56,18 | 54,74 | 55,70 | 1,05% | 344.721,00 |
| 07.10.2024 | 56,12 | 56,66 | 55,08 | 55,12 | 0,22% | 854.476,00 |
| 04.10.2024 | 55,70 | 55,90 | 54,50 | 55,00 | -0,90% | 370.851,00 |
| 03.10.2024 | 56,46 | 56,62 | 55,46 | 55,50 | -1,98% | 278.455,00 |
| 02.10.2024 | 56,88 | 56,88 | 56,12 | 56,62 | -0,28% | 153.634,00 |
| 01.10.2024 | 57,06 | 57,68 | 56,60 | 56,78 | -0,21% | 246.852,00 |
| 30.09.2024 | 57,60 | 58,24 | 55,96 | 56,90 | -1,73% | 368.999,00 |
| 27.09.2024 | 56,56 | 58,14 | 56,02 | 57,90 | 2,22% | 542.540,00 |
| 26.09.2024 | 54,32 | 56,64 | 54,30 | 56,64 | 4,50% | 430.821,00 |
| 25.09.2024 | 53,20 | 54,52 | 53,20 | 54,20 | 1,50% | 441.399,00 |
| 24.09.2024 | 53,16 | 53,62 | 52,64 | 53,40 | 1,21% | 425.112,00 |
| 23.09.2024 | 52,44 | 53,44 | 52,30 | 52,76 | 0,50% | 275.440,00 |
| 20.09.2024 | 54,02 | 54,36 | 52,50 | 52,50 | -3,63% | 965.360,00 |
| 19.09.2024 | 52,86 | 54,48 | 52,86 | 54,48 | 4,09% | 412.654,00 |
| 18.09.2024 | 52,70 | 52,84 | 52,04 | 52,34 | -0,91% | 345.949,00 |
| 17.09.2024 | 52,64 | 53,32 | 52,64 | 52,82 | 0,80% | 253.480,00 |
| 16.09.2024 | 52,58 | 52,72 | 52,24 | 52,40 | -0,34% | 215.127,00 |
| 13.09.2024 | 52,52 | 52,76 | 51,98 | 52,58 | 0,23% | 395.717,00 |
| 12.09.2024 | 52,80 | 52,98 | 52,10 | 52,46 | -0,04% | 280.207,00 |
| 11.09.2024 | 52,90 | 53,06 | 52,20 | 52,48 | -0,98% | 292.431,00 |
| 10.09.2024 | 52,80 | 53,86 | 52,56 | 53,00 | 0,00% | 301.608,00 |
| 09.09.2024 | 52,74 | 53,38 | 52,72 | 53,00 | 0,49% | 229.193,00 |
| 06.09.2024 | 52,58 | 53,82 | 52,58 | 52,74 | 0,27% | 333.018,00 |
| 05.09.2024 | 51,42 | 52,78 | 51,34 | 52,60 | 2,29% | 322.359,00 |
| 04.09.2024 | 50,12 | 51,56 | 49,87 | 51,42 | 1,22% | 288.242,00 |
| 03.09.2024 | 50,76 | 51,34 | 50,64 | 50,80 | -0,74% | 224.722,00 |
| 02.09.2024 | 51,66 | 51,86 | 50,82 | 51,18 | -0,89% | 199.968,00 |
| 30.08.2024 | 51,08 | 52,18 | 51,06 | 51,64 | -0,08% | 909.343,00 |
| 29.08.2024 | 51,82 | 52,34 | 51,54 | 51,68 | -1,60% | 298.976,00 |
| 28.08.2024 | 52,50 | 52,86 | 51,98 | 52,52 | 0,11% | 310.918,00 |
| 27.08.2024 | 52,04 | 52,80 | 51,96 | 52,46 | 0,65% | 368.610,00 |
| 26.08.2024 | 52,68 | 52,90 | 52,00 | 52,12 | -0,15% | 174.453,00 |
| 23.08.2024 | 51,76 | 52,42 | 51,76 | 52,20 | 1,01% | 333.856,00 |
| 22.08.2024 | 51,80 | 52,18 | 51,66 | 51,68 | -0,23% | 195.743,00 |
| 21.08.2024 | 51,68 | 52,02 | 51,52 | 51,80 | 0,35% | 373.281,00 |
| 20.08.2024 | 52,24 | 52,26 | 51,58 | 51,62 | -1,11% | 192.348,00 |
| 19.08.2024 | 52,00 | 52,64 | 51,78 | 52,20 | 0,58% | 311.835,00 |
| 16.08.2024 | 51,22 | 51,90 | 51,08 | 51,90 | 1,41% | 339.999,00 |
| 15.08.2024 | 53,10 | 53,12 | 50,88 | 51,18 | -3,62% | 489.178,00 |
| 14.08.2024 | 53,00 | 53,48 | 52,78 | 53,10 | 0,57% | 219.319,00 |
| 13.08.2024 | 52,64 | 52,98 | 52,16 | 52,80 | 0,19% | 241.022,00 |
| 12.08.2024 | 52,94 | 53,06 | 52,34 | 52,70 | -0,26% | 226.696,00 |
| 09.08.2024 | 53,18 | 53,68 | 52,84 | 52,84 | -0,41% | 221.737,00 |
| 08.08.2024 | 52,44 | 53,22 | 51,96 | 53,06 | 0,57% | 282.391,00 |
| 07.08.2024 | 53,66 | 54,48 | 52,40 | 52,76 | -1,46% | 560.980,00 |
| 06.08.2024 | 53,42 | 53,56 | 52,86 | 53,54 | 0,68% | 259.250,00 |
| 05.08.2024 | 53,76 | 54,12 | 52,46 | 53,18 | -2,21% | 382.717,00 |
| 02.08.2024 | 54,64 | 55,10 | 53,72 | 54,38 | -0,95% | 332.413,00 |
| 01.08.2024 | 54,76 | 55,66 | 54,74 | 54,90 | 0,11% | 378.271,00 |
| 31.07.2024 | 54,52 | 55,76 | 54,40 | 54,84 | 1,26% | 419.148,00 |
| 30.07.2024 | 53,62 | 54,30 | 53,34 | 54,16 | 0,82% | 277.706,00 |
| 29.07.2024 | 54,00 | 54,44 | 53,32 | 53,72 | 0,15% | 282.121,00 |
| 26.07.2024 | 51,88 | 53,92 | 51,88 | 53,64 | 3,00% | 427.607,00 |
| 25.07.2024 | 50,08 | 52,08 | 50,08 | 52,08 | 4,33% | 514.188,00 |
| 24.07.2024 | 48,30 | 50,16 | 47,75 | 49,92 | 3,33% | 628.458,00 |
| 23.07.2024 | 49,00 | 49,67 | 48,04 | 48,31 | -1,63% | 421.966,00 |
| 22.07.2024 | 48,41 | 49,28 | 48,37 | 49,11 | 1,57% | 434.427,00 |
| 19.07.2024 | 48,17 | 48,39 | 47,80 | 48,35 | -0,53% | 420.325,00 |
| 18.07.2024 | 48,40 | 49,15 | 48,29 | 48,61 | 0,64% | 279.554,00 |
| 17.07.2024 | 47,50 | 48,86 | 47,44 | 48,30 | 1,53% | 340.512,00 |
| 16.07.2024 | 47,10 | 48,04 | 47,10 | 47,57 | -0,23% | 402.426,00 |
| 15.07.2024 | 48,84 | 49,18 | 47,58 | 47,68 | -2,73% | 423.777,00 |
| 12.07.2024 | 48,38 | 49,03 | 48,38 | 49,02 | 1,49% | 408.214,00 |
| 11.07.2024 | 48,05 | 48,33 | 47,56 | 48,30 | 1,15% | 336.481,00 |
| 10.07.2024 | 46,86 | 48,03 | 46,69 | 47,75 | 2,27% | 367.200,00 |
| 09.07.2024 | 46,54 | 47,51 | 46,09 | 46,69 | -0,13% | 487.957,00 |
| 08.07.2024 | 47,78 | 49,16 | 46,70 | 46,75 | -2,46% | 507.433,00 |
| 05.07.2024 | 46,95 | 48,30 | 46,95 | 47,93 | 4,38% | 601.184,00 |
| 04.07.2024 | 45,00 | 46,43 | 44,92 | 45,92 | 3,10% | 377.610,00 |
| 03.07.2024 | 45,23 | 46,10 | 44,38 | 44,54 | -0,34% | 985.741,00 |
| 02.07.2024 | 45,23 | 45,23 | 43,72 | 44,69 | -2,74% | 813.010,00 |
| 01.07.2024 | 47,00 | 47,73 | 45,95 | 45,95 | -1,29% | 526.607,00 |
| 28.06.2024 | 47,18 | 47,30 | 45,98 | 46,55 | -0,96% | 652.508,00 |
| 27.06.2024 | 46,98 | 48,19 | 46,89 | 47,00 | -1,05% | 567.783,00 |
| 26.06.2024 | 47,32 | 48,10 | 46,93 | 47,50 | 3,26% | 772.700,00 |
| 25.06.2024 | 44,44 | 47,04 | 44,42 | 46,00 | 4,03% | 1.258.726,00 |
| 24.06.2024 | 52,76 | 52,80 | 39,47 | 44,22 | -16,15% | 2.608.553,00 |
| 21.06.2024 | 53,00 | 53,36 | 52,38 | 52,74 | -0,94% | 683.571,00 |
| 20.06.2024 | 52,54 | 53,46 | 52,34 | 53,24 | 1,56% | 398.016,00 |
| 19.06.2024 | 53,18 | 53,30 | 52,42 | 52,42 | -1,69% | 313.499,00 |