54,300€
0,15%
Echtzeit-Aktienkurs Eurofins Scientific S.E.
Bid:
Ask:
Aktienkurse zur Eurofins Scientific S.E. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 54,36 | 54,65 | 53,83 | 54,13 | -0,17% | - |
| 24.04.2025 | 54,62 | 54,94 | 53,44 | 54,22 | -1,92% | 507.177,00 |
| 23.04.2025 | 51,56 | 55,72 | 51,38 | 55,28 | 12,02% | 889.912,00 |
| 22.04.2025 | 49,52 | 49,74 | 48,46 | 49,35 | -0,44% | 510.307,00 |
| 17.04.2025 | 50,40 | 50,50 | 49,39 | 49,57 | -1,92% | 406.502,00 |
| 16.04.2025 | 50,56 | 51,06 | 49,94 | 50,54 | -0,35% | 384.077,00 |
| 15.04.2025 | 49,97 | 50,96 | 49,97 | 50,72 | 1,97% | 383.897,00 |
| 14.04.2025 | 48,38 | 50,22 | 48,38 | 49,74 | 4,72% | 376.552,00 |
| 11.04.2025 | 46,83 | 47,67 | 46,43 | 47,50 | 1,43% | 488.464,00 |
| 10.04.2025 | 47,91 | 48,32 | 46,78 | 46,83 | 0,58% | 533.452,00 |
| 09.04.2025 | 46,00 | 47,40 | 46,00 | 46,56 | -1,21% | 567.978,00 |
| 08.04.2025 | 46,50 | 47,69 | 46,15 | 47,13 | 2,46% | 497.984,00 |
| 07.04.2025 | 47,00 | 48,28 | 45,56 | 46,00 | -3,66% | 642.593,00 |
| 04.04.2025 | 49,00 | 50,02 | 47,24 | 47,75 | -3,20% | 703.983,00 |
| 03.04.2025 | 49,04 | 51,32 | 48,90 | 49,33 | 1,40% | 506.661,00 |
| 02.04.2025 | 47,93 | 48,77 | 47,93 | 48,65 | 0,02% | 366.987,00 |
| 01.04.2025 | 49,80 | 49,96 | 48,22 | 48,64 | -1,18% | 439.699,00 |
| 31.03.2025 | 49,50 | 49,98 | 48,74 | 49,22 | -1,38% | 429.271,00 |
| 28.03.2025 | 49,35 | 50,56 | 49,05 | 49,91 | 0,75% | 425.480,00 |
| 27.03.2025 | 49,45 | 49,86 | 49,37 | 49,54 | -0,20% | 378.169,00 |
| 26.03.2025 | 50,46 | 50,62 | 49,37 | 49,64 | -1,55% | 512.718,00 |
| 25.03.2025 | 50,74 | 51,24 | 50,12 | 50,42 | -0,32% | 358.607,00 |
| 24.03.2025 | 51,86 | 52,20 | 50,38 | 50,58 | -1,63% | 370.219,00 |
| 21.03.2025 | 52,00 | 52,00 | 50,66 | 51,42 | -1,61% | 831.935,00 |
| 20.03.2025 | 49,42 | 52,70 | 49,42 | 52,26 | 6,65% | 888.981,00 |
| 19.03.2025 | 49,64 | 49,79 | 49,00 | 49,00 | -1,45% | 278.011,00 |
| 18.03.2025 | 50,26 | 50,84 | 49,27 | 49,72 | -0,88% | 294.509,00 |
| 17.03.2025 | 49,28 | 50,32 | 49,07 | 50,16 | 1,93% | 344.969,00 |
| 14.03.2025 | 50,40 | 50,76 | 48,95 | 49,21 | -2,36% | 482.245,00 |
| 13.03.2025 | 49,99 | 50,54 | 49,26 | 50,40 | 0,72% | 382.585,00 |
| 12.03.2025 | 50,58 | 51,20 | 50,04 | 50,04 | -0,79% | 445.638,00 |
| 11.03.2025 | 52,04 | 52,98 | 50,44 | 50,44 | -3,45% | 438.954,00 |
| 10.03.2025 | 51,84 | 52,92 | 51,74 | 52,24 | 1,71% | 556.326,00 |
| 07.03.2025 | 51,74 | 51,88 | 50,24 | 51,36 | -0,70% | 432.637,00 |
| 06.03.2025 | 50,80 | 51,80 | 50,62 | 51,72 | 2,01% | 468.361,00 |
| 05.03.2025 | 50,00 | 51,58 | 49,69 | 50,70 | 2,26% | 541.094,00 |
| 04.03.2025 | 49,00 | 49,58 | 48,91 | 49,58 | 1,33% | 622.260,00 |
| 03.03.2025 | 48,11 | 49,26 | 48,09 | 48,93 | 1,28% | 457.908,00 |
| 28.02.2025 | 47,90 | 48,54 | 47,90 | 48,31 | 0,37% | 653.223,00 |
| 27.02.2025 | 48,60 | 48,90 | 47,91 | 48,13 | -1,86% | 339.368,00 |
| 26.02.2025 | 49,01 | 49,34 | 48,80 | 49,04 | 0,68% | 392.761,00 |
| 25.02.2025 | 49,74 | 49,96 | 48,71 | 48,71 | -1,97% | 340.281,00 |
| 24.02.2025 | 48,76 | 49,88 | 48,74 | 49,69 | 1,82% | 365.700,00 |
| 21.02.2025 | 49,38 | 49,71 | 48,71 | 48,80 | -1,29% | 347.239,00 |
| 20.02.2025 | 48,10 | 49,68 | 48,10 | 49,44 | 2,62% | 387.596,00 |
| 19.02.2025 | 48,80 | 49,41 | 47,89 | 48,18 | -2,35% | 587.564,00 |
| 18.02.2025 | 49,56 | 49,93 | 49,27 | 49,34 | -0,60% | 335.247,00 |
| 17.02.2025 | 49,69 | 49,90 | 49,36 | 49,64 | -0,50% | 400.456,00 |
| 14.02.2025 | 50,58 | 50,62 | 49,89 | 49,89 | -1,21% | 373.553,00 |
| 13.02.2025 | 50,76 | 51,16 | 50,20 | 50,50 | 0,04% | 356.991,00 |
| 12.02.2025 | 50,66 | 51,36 | 50,34 | 50,48 | -0,43% | 331.591,00 |
| 11.02.2025 | 51,44 | 51,48 | 50,22 | 50,70 | -1,67% | 243.842,00 |
| 10.02.2025 | 51,18 | 51,64 | 51,18 | 51,56 | 1,10% | 188.369,00 |
| 07.02.2025 | 50,98 | 51,42 | 50,90 | 51,00 | -0,23% | 269.855,00 |
| 06.02.2025 | 51,56 | 52,06 | 51,12 | 51,12 | -0,66% | 282.395,00 |
| 05.02.2025 | 51,90 | 51,90 | 50,98 | 51,46 | -0,23% | 269.714,00 |
| 04.02.2025 | 52,24 | 52,54 | 51,34 | 51,58 | -1,26% | 359.923,00 |
| 03.02.2025 | 51,84 | 52,64 | 50,98 | 52,24 | 0,73% | 547.142,00 |
| 31.01.2025 | 52,24 | 52,48 | 51,48 | 51,86 | -0,69% | 440.391,00 |
| 30.01.2025 | 49,89 | 52,22 | 47,34 | 52,22 | 5,64% | 797.507,00 |
| 29.01.2025 | 50,14 | 50,44 | 49,43 | 49,43 | -1,77% | 391.501,00 |
| 28.01.2025 | 49,65 | 51,36 | 49,65 | 50,32 | 1,70% | 394.662,00 |
| 27.01.2025 | 47,97 | 50,02 | 47,95 | 49,48 | 2,34% | 409.433,00 |
| 24.01.2025 | 47,39 | 48,35 | 47,34 | 48,35 | 1,02% | 355.240,00 |
| 23.01.2025 | 48,27 | 48,58 | 47,54 | 47,86 | -0,95% | 489.790,00 |
| 22.01.2025 | 48,40 | 49,23 | 47,91 | 48,32 | 0,21% | 483.908,00 |
| 21.01.2025 | 47,80 | 48,35 | 47,64 | 48,22 | 0,86% | 335.732,00 |
| 20.01.2025 | 47,00 | 48,00 | 47,00 | 47,81 | 1,57% | 301.365,00 |
| 17.01.2025 | 47,28 | 47,70 | 46,90 | 47,07 | 0,68% | 382.608,00 |
| 16.01.2025 | 46,59 | 46,86 | 45,91 | 46,75 | 0,88% | 487.612,00 |
| 15.01.2025 | 45,94 | 46,81 | 45,56 | 46,34 | 0,56% | 569.751,00 |
| 14.01.2025 | 49,48 | 49,80 | 45,82 | 46,08 | -5,98% | 729.257,00 |
| 13.01.2025 | 48,64 | 49,19 | 48,60 | 49,01 | -0,12% | 279.455,00 |
| 10.01.2025 | 49,62 | 49,94 | 48,79 | 49,07 | -0,77% | 271.638,00 |
| 09.01.2025 | 48,20 | 49,45 | 48,20 | 49,45 | 2,59% | 504.001,00 |
| 08.01.2025 | 50,22 | 50,36 | 47,55 | 48,20 | -4,17% | 388.351,00 |
| 07.01.2025 | 49,68 | 50,62 | 49,57 | 50,30 | 1,29% | 369.813,00 |
| 06.01.2025 | 48,91 | 49,66 | 48,62 | 49,66 | 2,24% | 429.576,00 |
| 03.01.2025 | 48,80 | 49,06 | 48,56 | 48,57 | -0,41% | 362.632,00 |
| 02.01.2025 | 49,40 | 49,78 | 48,68 | 48,77 | -1,10% | 271.762,00 |
| 31.12.2024 | 48,63 | 49,51 | 48,63 | 49,31 | 1,59% | 219.249,00 |
| 30.12.2024 | 48,74 | 49,20 | 48,54 | 48,54 | -1,14% | 242.186,00 |
| 27.12.2024 | 49,37 | 49,50 | 48,76 | 49,10 | -0,77% | 240.876,00 |
| 24.12.2024 | 48,86 | 49,95 | 48,84 | 49,48 | 1,85% | 159.379,00 |
| 23.12.2024 | 48,11 | 49,09 | 48,00 | 48,58 | 1,29% | 274.468,00 |
| 20.12.2024 | 47,30 | 48,03 | 47,01 | 47,96 | 0,59% | 744.631,00 |
| 19.12.2024 | 47,03 | 48,38 | 47,03 | 47,68 | 0,19% | 319.074,00 |
| 18.12.2024 | 47,47 | 47,67 | 47,09 | 47,59 | 0,38% | 376.899,00 |
| 17.12.2024 | 47,60 | 47,92 | 47,41 | 47,41 | -1,02% | 328.222,00 |
| 16.12.2024 | 47,88 | 48,16 | 47,23 | 47,90 | -0,15% | 272.167,00 |
| 13.12.2024 | 48,12 | 48,38 | 47,74 | 47,97 | -0,52% | 260.030,00 |
| 12.12.2024 | 47,84 | 48,37 | 47,78 | 48,22 | 0,82% | 287.696,00 |
| 11.12.2024 | 47,52 | 48,02 | 47,34 | 47,83 | 0,17% | 288.329,00 |
| 10.12.2024 | 47,54 | 47,99 | 47,50 | 47,75 | -0,10% | 319.587,00 |
| 09.12.2024 | 47,15 | 47,96 | 46,81 | 47,80 | 1,46% | 316.236,00 |
| 06.12.2024 | 46,78 | 47,35 | 46,69 | 47,11 | 1,07% | 415.346,00 |
| 05.12.2024 | 46,58 | 47,10 | 46,28 | 46,61 | 0,00% | 371.489,00 |
| 04.12.2024 | 45,94 | 46,77 | 45,94 | 46,61 | 1,26% | 389.257,00 |
| 03.12.2024 | 47,42 | 47,90 | 45,89 | 46,03 | -1,41% | 334.884,00 |
| 02.12.2024 | 46,40 | 47,16 | 46,37 | 46,69 | -0,21% | 302.793,00 |