63,720€
1,05%
Echtzeit-Aktienkurs Eurofins Scientific S.E.
Bid:
Ask:
Aktienkurse zur Eurofins Scientific S.E. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 62,04 | 63,24 | 62,04 | 63,06 | 2,07% | 238.416,00 |
| 30.09.2025 | 60,80 | 61,78 | 60,26 | 61,78 | 1,61% | 317.685,00 |
| 29.09.2025 | 60,70 | 62,12 | 60,70 | 60,80 | -0,26% | 240.360,00 |
| 26.09.2025 | 61,06 | 61,44 | 60,72 | 60,96 | -0,10% | 194.586,00 |
| 25.09.2025 | 61,66 | 61,72 | 60,46 | 61,02 | -1,42% | 198.709,00 |
| 24.09.2025 | 62,36 | 62,36 | 61,64 | 61,90 | -0,86% | 206.762,00 |
| 23.09.2025 | 62,74 | 63,00 | 62,24 | 62,44 | -0,38% | 188.229,00 |
| 22.09.2025 | 62,38 | 62,88 | 62,26 | 62,68 | 0,19% | 199.375,00 |
| 19.09.2025 | 62,46 | 63,14 | 62,36 | 62,56 | -0,03% | 603.475,00 |
| 18.09.2025 | 62,78 | 62,88 | 61,88 | 62,58 | -0,32% | 221.070,00 |
| 17.09.2025 | 62,88 | 63,04 | 62,14 | 62,78 | 0,22% | 185.263,00 |
| 16.09.2025 | 63,12 | 63,42 | 62,38 | 62,64 | -0,70% | 254.802,00 |
| 15.09.2025 | 63,44 | 64,36 | 63,08 | 63,08 | -1,16% | 192.598,00 |
| 12.09.2025 | 64,42 | 64,76 | 63,70 | 63,82 | -0,28% | 194.203,00 |
| 11.09.2025 | 62,82 | 64,10 | 62,82 | 64,00 | 1,68% | 219.769,00 |
| 10.09.2025 | 64,00 | 64,40 | 62,86 | 62,94 | -1,59% | 273.601,00 |
| 09.09.2025 | 64,14 | 64,54 | 63,42 | 63,96 | 0,06% | 181.512,00 |
| 08.09.2025 | 64,04 | 64,30 | 63,54 | 63,92 | 0,13% | 153.892,00 |
| 05.09.2025 | 63,30 | 63,94 | 63,00 | 63,84 | 1,69% | 191.497,00 |
| 04.09.2025 | 62,68 | 63,36 | 62,04 | 62,78 | -0,13% | 183.424,00 |
| 03.09.2025 | 61,76 | 62,86 | 61,36 | 62,86 | 2,38% | 256.022,00 |
| 02.09.2025 | 64,74 | 64,82 | 61,28 | 61,40 | -5,51% | 243.258,00 |
| 01.09.2025 | 65,12 | 65,44 | 64,62 | 64,98 | 0,25% | 82.551,00 |
| 29.08.2025 | 64,92 | 65,14 | 64,02 | 64,82 | -0,03% | 231.926,00 |
| 28.08.2025 | 65,02 | 65,42 | 64,58 | 64,84 | -0,49% | 137.130,00 |
| 27.08.2025 | 65,60 | 65,86 | 64,66 | 65,16 | -0,58% | 222.136,00 |
| 26.08.2025 | 65,96 | 66,78 | 65,50 | 65,54 | -1,80% | 935.127,00 |
| 25.08.2025 | 68,06 | 68,30 | 66,64 | 66,74 | -2,37% | 112.078,00 |
| 22.08.2025 | 67,68 | 68,44 | 67,68 | 68,36 | 0,53% | 122.126,00 |
| 21.08.2025 | 68,72 | 68,80 | 67,50 | 68,00 | -1,19% | 168.388,00 |
| 20.08.2025 | 67,80 | 69,12 | 67,80 | 68,82 | 1,50% | 169.264,00 |
| 19.08.2025 | 67,30 | 67,82 | 67,00 | 67,80 | 0,68% | 123.494,00 |
| 18.08.2025 | 68,00 | 68,04 | 67,18 | 67,34 | -0,47% | 152.610,00 |
| 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 |