59,650€
1,07%
Echtzeit-Aktienkurs Eurofins Scientific S.E.
Bid:
Ask:
Aktienkurse zur Eurofins Scientific S.E. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 58,50 | 59,16 | 57,94 | 59,02 | 0,89% | 186.231,00 |
| 24.11.2025 | 58,02 | 58,90 | 57,78 | 58,50 | 1,25% | 600.759,00 |
| 21.11.2025 | 57,00 | 57,94 | 54,86 | 57,78 | 0,70% | 276.891,00 |
| 20.11.2025 | 58,00 | 58,18 | 57,38 | 57,38 | -0,03% | 180.441,00 |
| 19.11.2025 | 57,36 | 58,20 | 57,28 | 57,40 | -0,17% | 176.073,00 |
| 18.11.2025 | 58,00 | 58,10 | 57,28 | 57,50 | -2,08% | 203.033,00 |
| 17.11.2025 | 59,20 | 59,40 | 58,48 | 58,72 | -0,41% | 189.047,00 |
| 14.11.2025 | 59,40 | 59,80 | 58,30 | 58,96 | -0,91% | 184.932,00 |
| 13.11.2025 | 59,42 | 60,42 | 59,06 | 59,50 | 0,20% | 199.044,00 |
| 12.11.2025 | 58,92 | 59,80 | 58,88 | 59,38 | 1,09% | 246.068,00 |
| 11.11.2025 | 58,16 | 59,10 | 58,10 | 58,74 | 1,28% | 181.071,00 |
| 10.11.2025 | 58,52 | 58,62 | 58,00 | 58,00 | -0,48% | 212.562,00 |
| 07.11.2025 | 58,90 | 59,10 | 57,28 | 58,28 | -0,58% | 246.656,00 |
| 06.11.2025 | 59,40 | 59,52 | 58,26 | 58,62 | -0,75% | 263.726,00 |
| 05.11.2025 | 59,48 | 59,50 | 58,92 | 59,06 | -1,27% | 240.921,00 |
| 04.11.2025 | 59,76 | 59,94 | 58,38 | 59,82 | -0,60% | 261.219,00 |
| 03.11.2025 | 61,34 | 61,54 | 59,96 | 60,18 | -1,57% | 219.719,00 |
| 31.10.2025 | 60,78 | 61,40 | 60,68 | 61,14 | 0,86% | 276.442,00 |
| 30.10.2025 | 60,50 | 61,16 | 60,34 | 60,62 | 0,03% | 261.099,00 |
| 29.10.2025 | 60,74 | 61,20 | 60,30 | 60,60 | -0,66% | 195.465,00 |
| 28.10.2025 | 61,68 | 61,84 | 60,48 | 61,00 | -0,94% | 224.127,00 |
| 27.10.2025 | 63,00 | 63,02 | 61,36 | 61,58 | -2,13% | 260.853,00 |
| 24.10.2025 | 63,00 | 63,24 | 62,44 | 62,92 | 0,45% | 275.000,00 |
| 23.10.2025 | 62,62 | 63,22 | 62,14 | 62,64 | -0,70% | 275.574,00 |
| 22.10.2025 | 61,90 | 63,44 | 61,80 | 63,08 | 0,93% | 390.897,00 |
| 21.10.2025 | 60,46 | 62,86 | 57,50 | 62,50 | -2,19% | 763.263,00 |
| 20.10.2025 | 63,08 | 64,16 | 62,54 | 63,90 | 2,21% | 396.428,00 |
| 17.10.2025 | 63,12 | 63,22 | 61,26 | 62,52 | -1,51% | 337.552,00 |
| 16.10.2025 | 61,90 | 63,48 | 61,64 | 63,48 | 2,65% | 328.222,00 |
| 15.10.2025 | 62,12 | 62,32 | 61,76 | 61,84 | -0,29% | 419.751,00 |
| 14.10.2025 | 61,26 | 62,02 | 61,12 | 62,02 | 0,45% | 194.734,00 |
| 13.10.2025 | 62,00 | 62,30 | 61,24 | 61,74 | -0,29% | 237.314,00 |
| 10.10.2025 | 63,12 | 63,30 | 61,76 | 61,92 | -1,56% | 392.580,00 |
| 09.10.2025 | 61,68 | 63,00 | 61,68 | 62,90 | 0,96% | 544.324,00 |
| 08.10.2025 | 62,44 | 62,60 | 61,94 | 62,30 | 0,06% | 270.158,00 |
| 07.10.2025 | 61,92 | 62,42 | 61,78 | 62,26 | 0,19% | 146.815,00 |
| 06.10.2025 | 62,72 | 62,76 | 61,82 | 62,14 | -1,21% | 243.789,00 |
| 03.10.2025 | 62,78 | 63,22 | 62,36 | 62,90 | 0,10% | 273.969,00 |
| 02.10.2025 | 63,34 | 63,82 | 62,60 | 62,84 | -0,35% | 172.661,00 |
| 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 |