67,720€
0,30%
Echtzeit-Aktienkurs Eurofins Scientific S.E.
Bid:
Ask:
Aktienkurse zur Eurofins Scientific S.E. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 67,86 | 68,00 | 67,42 | 67,66 | 0,21% | 126.416,00 |
| 14.08.2025 | 66,84 | 67,56 | 66,84 | 67,52 | 1,08% | 172.068,00 |
| 13.08.2025 | 67,50 | 67,72 | 66,50 | 66,80 | 0,03% | 231.763,00 |
| 12.08.2025 | 66,40 | 66,88 | 66,36 | 66,78 | 0,78% | 165.519,00 |
| 11.08.2025 | 66,80 | 66,80 | 66,12 | 66,26 | -0,30% | 133.474,00 |
| 08.08.2025 | 65,94 | 66,58 | 65,42 | 66,46 | 1,16% | 249.611,00 |
| 07.08.2025 | 64,60 | 65,70 | 64,40 | 65,70 | 1,70% | 279.248,00 |
| 06.08.2025 | 66,58 | 66,58 | 64,56 | 64,60 | -3,00% | 326.297,00 |
| 05.08.2025 | 66,68 | 67,28 | 66,34 | 66,60 | 0,09% | 235.924,00 |
| 04.08.2025 | 65,82 | 66,54 | 65,46 | 66,54 | 0,94% | 307.807,00 |
| 01.08.2025 | 66,52 | 67,26 | 65,86 | 65,92 | -2,08% | 275.437,00 |
| 31.07.2025 | 66,28 | 67,40 | 65,96 | 67,32 | 1,88% | 573.020,00 |
| 30.07.2025 | 66,18 | 66,72 | 65,86 | 66,08 | -0,63% | 222.021,00 |
| 29.07.2025 | 65,50 | 67,56 | 65,38 | 66,50 | 1,65% | 254.165,00 |
| 28.07.2025 | 68,16 | 69,40 | 65,42 | 65,42 | -4,86% | 522.633,00 |
| 25.07.2025 | 66,06 | 69,36 | 66,06 | 68,76 | 4,34% | 467.364,00 |
| 24.07.2025 | 63,26 | 66,34 | 62,98 | 65,90 | 4,01% | 359.429,00 |
| 23.07.2025 | 62,10 | 64,86 | 61,98 | 63,36 | 0,00% | 690.616,00 |
| 22.07.2025 | 61,32 | 63,38 | 61,20 | 63,36 | 2,89% | 384.080,00 |
| 21.07.2025 | 61,38 | 61,68 | 61,00 | 61,58 | 0,36% | 244.174,00 |
| 18.07.2025 | 61,00 | 61,40 | 60,80 | 61,36 | 1,19% | 249.652,00 |
| 17.07.2025 | 60,62 | 60,82 | 60,06 | 60,64 | 0,30% | 192.148,00 |
| 16.07.2025 | 60,00 | 60,86 | 60,00 | 60,46 | 0,30% | 234.709,00 |
| 15.07.2025 | 59,98 | 61,10 | 59,78 | 60,28 | 0,20% | 249.580,00 |
| 14.07.2025 | 60,50 | 60,86 | 59,90 | 60,16 | -0,73% | 157.015,00 |
| 11.07.2025 | 60,46 | 60,90 | 60,28 | 60,60 | -0,03% | 253.536,00 |
| 10.07.2025 | 59,86 | 60,62 | 59,70 | 60,62 | 1,54% | 263.689,00 |
| 09.07.2025 | 59,86 | 60,18 | 59,24 | 59,70 | 0,03% | 246.952,00 |
| 08.07.2025 | 60,16 | 60,24 | 58,90 | 59,68 | -1,00% | 241.684,00 |
| 07.07.2025 | 61,02 | 61,06 | 60,18 | 60,28 | -0,92% | 183.021,00 |
| 04.07.2025 | 60,56 | 60,86 | 60,14 | 60,84 | -0,29% | 136.268,00 |
| 03.07.2025 | 60,66 | 61,48 | 60,66 | 61,02 | 0,59% | 166.094,00 |
| 02.07.2025 | 60,76 | 61,02 | 60,40 | 60,66 | -0,20% | 183.014,00 |
| 01.07.2025 | 60,34 | 60,94 | 60,28 | 60,78 | 0,56% | 258.528,00 |
| 30.06.2025 | 61,20 | 61,20 | 60,34 | 60,44 | -0,69% | 291.100,00 |
| 27.06.2025 | 60,82 | 61,04 | 60,34 | 60,86 | 0,00% | 276.363,00 |
| 26.06.2025 | 60,26 | 61,16 | 60,26 | 60,86 | 1,40% | 348.439,00 |
| 25.06.2025 | 60,14 | 60,76 | 59,80 | 60,02 | -0,60% | 259.269,00 |
| 24.06.2025 | 59,98 | 60,44 | 59,36 | 60,38 | 1,44% | 271.988,00 |
| 23.06.2025 | 59,04 | 59,78 | 59,04 | 59,52 | 0,03% | 348.638,00 |
| 20.06.2025 | 59,88 | 59,88 | 58,80 | 59,50 | 0,10% | 1.156.125,00 |
| 19.06.2025 | 60,00 | 60,22 | 59,36 | 59,44 | -1,75% | 303.460,00 |
| 18.06.2025 | 60,60 | 60,94 | 60,16 | 60,50 | -0,23% | 186.721,00 |
| 17.06.2025 | 60,66 | 60,92 | 60,14 | 60,64 | -0,98% | 254.607,00 |
| 16.06.2025 | 60,16 | 61,50 | 60,00 | 61,24 | 1,53% | 395.713,00 |
| 13.06.2025 | 59,38 | 60,56 | 59,28 | 60,32 | -0,17% | 424.518,00 |
| 12.06.2025 | 59,14 | 60,72 | 59,14 | 60,42 | 1,34% | 365.593,00 |
| 11.06.2025 | 58,82 | 59,62 | 58,76 | 59,62 | 1,36% | 305.918,00 |
| 10.06.2025 | 58,56 | 59,08 | 58,46 | 58,82 | 0,48% | 242.657,00 |
| 09.06.2025 | 58,50 | 58,90 | 58,12 | 58,54 | 0,31% | 162.287,00 |
| 06.06.2025 | 56,80 | 58,36 | 56,34 | 58,36 | 2,46% | 328.991,00 |
| 05.06.2025 | 57,62 | 57,72 | 56,56 | 56,96 | -0,87% | 332.924,00 |
| 04.06.2025 | 57,64 | 57,80 | 56,92 | 57,46 | -0,52% | 373.849,00 |
| 03.06.2025 | 58,80 | 59,02 | 57,66 | 57,76 | -1,70% | 309.157,00 |
| 02.06.2025 | 58,16 | 58,80 | 58,06 | 58,76 | 0,03% | 309.491,00 |
| 30.05.2025 | 56,94 | 58,84 | 56,84 | 58,74 | 3,16% | 2.048.224,00 |
| 29.05.2025 | 56,80 | 57,20 | 56,60 | 56,94 | 0,35% | 164.163,00 |
| 28.05.2025 | 56,52 | 57,30 | 56,38 | 56,74 | 0,39% | 313.419,00 |
| 27.05.2025 | 56,60 | 57,00 | 56,30 | 56,52 | 0,25% | 287.239,00 |
| 26.05.2025 | 56,68 | 56,80 | 56,24 | 56,38 | -0,04% | 213.116,00 |
| 23.05.2025 | 56,60 | 56,82 | 55,48 | 56,40 | -0,18% | 449.818,00 |
| 22.05.2025 | 56,24 | 56,50 | 55,60 | 56,50 | -0,11% | 283.200,00 |
| 21.05.2025 | 56,56 | 56,96 | 56,46 | 56,56 | -0,63% | 260.257,00 |
| 20.05.2025 | 56,00 | 57,18 | 55,88 | 56,92 | 1,86% | 312.772,00 |
| 19.05.2025 | 56,36 | 56,60 | 55,72 | 55,88 | -0,43% | 226.069,00 |
| 16.05.2025 | 56,32 | 56,32 | 55,16 | 56,12 | 1,01% | 303.405,00 |
| 15.05.2025 | 54,34 | 55,58 | 54,32 | 55,56 | 1,65% | 406.619,00 |
| 14.05.2025 | 54,52 | 54,82 | 54,10 | 54,66 | -0,87% | 367.216,00 |
| 13.05.2025 | 56,34 | 56,70 | 55,14 | 55,14 | -1,78% | 420.589,00 |
| 12.05.2025 | 56,20 | 56,50 | 55,30 | 56,14 | -0,35% | 299.922,00 |
| 09.05.2025 | 56,14 | 56,94 | 56,12 | 56,34 | 0,39% | 266.042,00 |
| 08.05.2025 | 56,30 | 56,72 | 56,04 | 56,12 | -0,64% | 325.175,00 |
| 07.05.2025 | 56,80 | 56,80 | 55,70 | 56,48 | -1,26% | 314.484,00 |
| 06.05.2025 | 57,78 | 57,78 | 56,88 | 57,20 | -0,87% | 269.280,00 |
| 05.05.2025 | 56,84 | 57,70 | 56,84 | 57,70 | 1,98% | 308.660,00 |
| 02.05.2025 | 56,00 | 56,82 | 55,66 | 56,58 | 1,98% | 438.123,00 |
| 30.04.2025 | 54,30 | 55,62 | 54,26 | 55,48 | 2,55% | 600.060,00 |
| 29.04.2025 | 53,46 | 54,42 | 53,46 | 54,10 | 0,90% | 278.699,00 |
| 28.04.2025 | 53,70 | 53,88 | 53,34 | 53,62 | -0,45% | 315.326,00 |
| 25.04.2025 | 53,60 | 54,70 | 53,60 | 53,86 | -0,66% | 442.474,00 |
| 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% | 383.627,00 |
| 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% | 493.920,00 |
| 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% | 429.270,00 |
| 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% | 512.479,00 |