48,250€
-2,41%
Echtzeit-Aktienkurs Eurofins Scientific S.E.
Bid:
Ask:
Aktienkurse zur Eurofins Scientific S.E. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.11.2024 | 46,69 | 47,11 | 46,41 | 46,79 | -0,36% | 324.247,00 |
| 28.11.2024 | 47,10 | 47,50 | 46,87 | 46,96 | -0,42% | 256.994,00 |
| 27.11.2024 | 46,47 | 47,21 | 46,36 | 47,16 | 1,81% | 415.699,00 |
| 26.11.2024 | 47,10 | 47,17 | 46,19 | 46,32 | -2,30% | 345.061,00 |
| 25.11.2024 | 47,26 | 47,75 | 47,06 | 47,41 | 0,96% | 605.442,00 |
| 22.11.2024 | 46,38 | 47,32 | 46,38 | 46,96 | 1,12% | 439.176,00 |
| 21.11.2024 | 45,71 | 46,71 | 45,71 | 46,44 | 1,26% | - |
| 20.11.2024 | 45,76 | 45,98 | 45,39 | 45,86 | 0,79% | 478.331,00 |
| 19.11.2024 | 45,64 | 46,02 | 45,23 | 45,50 | -0,15% | 339.138,00 |
| 18.11.2024 | 45,76 | 46,12 | 45,47 | 45,57 | 0,29% | 431.576,00 |
| 15.11.2024 | 45,54 | 45,69 | 44,92 | 45,44 | -1,58% | 603.694,00 |
| 14.11.2024 | 45,82 | 46,43 | 45,60 | 46,17 | 2,67% | 435.403,00 |
| 13.11.2024 | 45,34 | 45,47 | 44,52 | 44,97 | -0,95% | 384.731,00 |
| 12.11.2024 | 45,50 | 46,15 | 45,19 | 45,40 | -1,63% | 450.293,00 |
| 11.11.2024 | 46,08 | 46,82 | 46,08 | 46,15 | 1,25% | 335.994,00 |
| 08.11.2024 | 45,20 | 45,93 | 45,10 | 45,58 | 0,18% | 351.494,00 |
| 07.11.2024 | 45,30 | 46,14 | 45,29 | 45,50 | 0,60% | 337.963,00 |
| 06.11.2024 | 46,22 | 46,60 | 45,23 | 45,23 | -1,27% | 563.668,00 |
| 05.11.2024 | 45,85 | 46,78 | 45,69 | 45,81 | -0,26% | 308.517,00 |
| 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 |