68,910€
4,57%
Echtzeit-Aktienkurs Eurofins Scientific S.E.
Bid:
Ask:
Aktienkurse zur Eurofins Scientific S.E. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 276.760,00 |
| 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% | 162.459,00 |
| 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% | 333.799,00 |
| 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% | 2.048.236,00 |
| 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% | 287.716,00 |
| 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% | 285.297,00 |
| 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% | 226.774,00 |
| 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% | 408.062,00 |
| 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% | 424.566,00 |
| 12.05.2025 | 56,20 | 56,50 | 55,30 | 56,14 | -0,35% | 302.101,00 |
| 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% | 308.819,00 |
| 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% | 445.963,00 |
| 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% | 383.897,00 |
| 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% | 497.984,00 |
| 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% | 429.271,00 |
| 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% | 512.718,00 |
| 25.03.2025 | 50,74 | 51,24 | 50,12 | 50,42 | -0,32% | 358.607,00 |
| 24.03.2025 | 51,86 | 52,20 | 50,38 | 50,58 | -1,63% | 370.219,00 |
| 21.03.2025 | 52,00 | 52,00 | 50,66 | 51,42 | -1,61% | 831.935,00 |
| 20.03.2025 | 49,42 | 52,70 | 49,42 | 52,26 | 6,65% | 888.981,00 |
| 19.03.2025 | 49,64 | 49,79 | 49,00 | 49,00 | -1,45% | 278.011,00 |
| 18.03.2025 | 50,26 | 50,84 | 49,27 | 49,72 | -0,88% | 294.509,00 |
| 17.03.2025 | 49,28 | 50,32 | 49,07 | 50,16 | 1,93% | 344.969,00 |
| 14.03.2025 | 50,40 | 50,76 | 48,95 | 49,21 | -2,36% | 482.245,00 |
| 13.03.2025 | 49,99 | 50,54 | 49,26 | 50,40 | 0,72% | 382.585,00 |
| 12.03.2025 | 50,58 | 51,20 | 50,04 | 50,04 | -0,79% | 445.638,00 |
| 11.03.2025 | 52,04 | 52,98 | 50,44 | 50,44 | -3,45% | 438.954,00 |
| 10.03.2025 | 51,84 | 52,92 | 51,74 | 52,24 | 1,71% | 556.326,00 |
| 07.03.2025 | 51,74 | 51,88 | 50,24 | 51,36 | -0,70% | 432.637,00 |
| 06.03.2025 | 50,80 | 51,80 | 50,62 | 51,72 | 2,01% | 468.361,00 |
| 05.03.2025 | 50,00 | 51,58 | 49,69 | 50,70 | 2,26% | 541.094,00 |