48,555€
1,84%
Echtzeit-Aktienkurs EUROFINS SCI.INH.EO 0,01
Bid:
Ask:
Aktienkurse zur EUROFINS SCI.INH.EO 0,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |