56,760€
0,46%
Echtzeit-Aktienkurs Eurofins Scientific S.E.
Bid:
Ask:
Aktienkurse zur Eurofins Scientific S.E. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 56,94 | 58,15 | 56,50 | 56,63 | 0,23% | - |
| 02.05.2024 | 57,60 | 57,96 | 56,50 | 56,50 | -1,91% | 409.683,00 |
| 30.04.2024 | 58,44 | 58,62 | 56,98 | 57,60 | -1,87% | 305.895,00 |
| 29.04.2024 | 57,00 | 58,98 | 57,00 | 58,70 | 3,64% | 402.102,00 |
| 26.04.2024 | 57,42 | 57,84 | 55,70 | 56,64 | -1,50% | 413.821,00 |
| 25.04.2024 | 56,74 | 58,00 | 56,12 | 57,50 | 1,16% | 640.360,00 |
| 24.04.2024 | 60,28 | 60,30 | 56,56 | 56,84 | -7,73% | 660.784,00 |
| 23.04.2024 | 60,54 | 61,96 | 60,50 | 61,60 | 2,19% | 294.191,00 |
| 22.04.2024 | 60,60 | 61,38 | 60,16 | 60,28 | 1,28% | 278.154,00 |
| 19.04.2024 | 59,70 | 59,84 | 58,86 | 59,52 | -0,93% | 265.888,00 |
| 18.04.2024 | 58,90 | 60,20 | 58,44 | 60,08 | 1,97% | 305.473,00 |
| 17.04.2024 | 58,76 | 59,64 | 58,74 | 58,92 | -0,37% | 222.119,00 |
| 16.04.2024 | 60,00 | 60,02 | 59,00 | 59,14 | -2,41% | 249.198,00 |
| 15.04.2024 | 59,72 | 61,52 | 59,72 | 60,60 | 1,34% | 251.294,00 |
| 12.04.2024 | 60,76 | 61,16 | 59,64 | 59,80 | -1,22% | 266.119,00 |
| 11.04.2024 | 59,74 | 60,80 | 59,52 | 60,54 | 0,83% | 230.229,00 |
| 10.04.2024 | 60,92 | 62,10 | 59,96 | 60,04 | -0,73% | 381.664,00 |
| 09.04.2024 | 59,30 | 61,28 | 59,28 | 60,48 | 1,92% | 400.739,00 |
| 08.04.2024 | 58,34 | 59,58 | 58,22 | 59,34 | 1,44% | 239.970,00 |
| 05.04.2024 | 60,62 | 60,76 | 58,28 | 58,50 | -4,75% | 494.480,00 |
| 04.04.2024 | 60,50 | 61,78 | 60,28 | 61,42 | 1,59% | 405.504,00 |
| 03.04.2024 | 60,00 | 60,48 | 59,66 | 60,46 | 0,77% | 305.425,00 |
| 02.04.2024 | 58,70 | 60,22 | 58,64 | 60,00 | 1,56% | 516.651,00 |
| 28.03.2024 | 57,58 | 59,10 | 57,58 | 59,08 | 2,89% | 432.940,00 |
| 27.03.2024 | 56,90 | 57,42 | 56,52 | 57,42 | 0,98% | 294.459,00 |
| 26.03.2024 | 56,00 | 56,88 | 55,90 | 56,86 | 1,68% | 280.989,00 |
| 25.03.2024 | 56,52 | 57,36 | 55,84 | 55,92 | -0,07% | 494.429,00 |
| 22.03.2024 | 56,04 | 56,34 | 55,86 | 55,96 | -0,36% | 208.278,00 |
| 21.03.2024 | 56,50 | 56,56 | 55,88 | 56,16 | 0,39% | 209.230,00 |
| 20.03.2024 | 56,56 | 56,86 | 55,82 | 55,94 | -1,10% | 226.949,00 |
| 19.03.2024 | 55,98 | 56,60 | 55,84 | 56,56 | 1,00% | 150.207,00 |
| 18.03.2024 | 56,20 | 56,36 | 55,76 | 56,00 | -0,18% | 249.782,00 |
| 15.03.2024 | 56,06 | 56,60 | 55,48 | 56,10 | -0,18% | 709.314,00 |
| 14.03.2024 | 57,74 | 58,06 | 56,10 | 56,20 | -2,40% | 305.860,00 |
| 13.03.2024 | 58,08 | 58,76 | 57,58 | 57,58 | -0,35% | 302.329,00 |
| 12.03.2024 | 57,30 | 57,94 | 57,06 | 57,78 | 1,23% | 359.800,00 |
| 11.03.2024 | 55,44 | 57,08 | 55,44 | 57,08 | 2,04% | 383.924,00 |
| 08.03.2024 | 55,54 | 56,38 | 55,32 | 55,94 | 0,54% | 210.450,00 |
| 07.03.2024 | 54,82 | 55,70 | 54,58 | 55,64 | 1,20% | 283.191,00 |
| 06.03.2024 | 55,06 | 55,40 | 54,58 | 54,98 | 0,70% | 277.046,00 |
| 05.03.2024 | 55,14 | 55,24 | 53,80 | 54,60 | -1,09% | 351.821,00 |
| 04.03.2024 | 55,56 | 55,72 | 54,94 | 55,20 | -0,61% | 231.038,00 |
| 01.03.2024 | 55,32 | 55,92 | 54,94 | 55,54 | 0,54% | 233.704,00 |
| 29.02.2024 | 54,70 | 55,80 | 54,64 | 55,24 | 1,69% | 626.528,00 |
| 28.02.2024 | 54,44 | 57,02 | 54,00 | 54,32 | -0,77% | 544.073,00 |
| 27.02.2024 | 55,58 | 55,68 | 51,32 | 54,74 | -6,65% | 1.355.638,00 |
| 26.02.2024 | 57,74 | 58,82 | 57,58 | 58,64 | 1,07% | 469.018,00 |
| 23.02.2024 | 57,60 | 58,26 | 57,50 | 58,02 | 0,94% | 247.220,00 |
| 22.02.2024 | 57,88 | 58,46 | 57,42 | 57,48 | 0,14% | 305.119,00 |
| 21.02.2024 | 57,04 | 58,06 | 57,02 | 57,40 | -0,31% | 287.971,00 |
| 20.02.2024 | 57,64 | 58,00 | 57,26 | 57,58 | -0,42% | 257.968,00 |
| 19.02.2024 | 57,56 | 57,82 | 56,96 | 57,82 | -0,03% | 254.088,00 |
| 16.02.2024 | 55,72 | 58,08 | 55,58 | 57,84 | 4,33% | 422.941,00 |
| 15.02.2024 | 55,50 | 55,80 | 55,28 | 55,44 | 0,54% | 257.522,00 |
| 14.02.2024 | 54,10 | 55,20 | 53,92 | 55,14 | 1,66% | 287.615,00 |
| 13.02.2024 | 54,06 | 55,00 | 53,72 | 54,24 | 0,07% | 357.530,00 |
| 12.02.2024 | 54,10 | 54,66 | 53,90 | 54,20 | 0,07% | 280.788,00 |
| 09.02.2024 | 54,20 | 54,40 | 53,74 | 54,16 | -0,22% | 260.732,00 |
| 08.02.2024 | 54,12 | 54,90 | 54,12 | 54,28 | 0,11% | 222.271,00 |
| 07.02.2024 | 54,02 | 54,82 | 53,90 | 54,22 | 0,56% | 276.259,00 |
| 06.02.2024 | 53,76 | 54,00 | 53,02 | 53,92 | 0,75% | 272.246,00 |
| 05.02.2024 | 53,56 | 53,94 | 53,44 | 53,52 | 0,22% | 256.637,00 |
| 02.02.2024 | 54,80 | 55,08 | 53,40 | 53,40 | -1,40% | 275.462,00 |
| 01.02.2024 | 55,50 | 55,62 | 54,16 | 54,16 | -3,46% | 299.543,00 |
| 31.01.2024 | 55,94 | 56,36 | 55,82 | 56,10 | 0,29% | 331.622,00 |
| 30.01.2024 | 56,70 | 57,16 | 55,88 | 55,94 | -0,82% | 181.623,00 |
| 29.01.2024 | 56,74 | 56,76 | 55,64 | 56,40 | -1,16% | 388.206,00 |
| 26.01.2024 | 56,82 | 57,54 | 56,62 | 57,06 | 1,28% | 342.154,00 |
| 25.01.2024 | 56,58 | 56,82 | 56,04 | 56,34 | -0,70% | 236.620,00 |
| 24.01.2024 | 56,18 | 57,44 | 55,82 | 56,74 | 1,90% | 388.884,00 |
| 23.01.2024 | 55,86 | 56,34 | 55,64 | 55,68 | -0,14% | 247.817,00 |
| 22.01.2024 | 55,50 | 56,30 | 55,40 | 55,76 | 0,98% | 318.058,00 |
| 19.01.2024 | 55,90 | 56,16 | 54,92 | 55,22 | -0,83% | 303.245,00 |
| 18.01.2024 | 55,52 | 56,00 | 55,04 | 55,68 | 1,02% | 294.786,00 |
| 17.01.2024 | 55,92 | 56,18 | 55,08 | 55,12 | -3,26% | 341.887,00 |
| 16.01.2024 | 56,86 | 57,30 | 56,50 | 56,98 | -0,28% | 281.780,00 |
| 15.01.2024 | 57,50 | 57,72 | 57,14 | 57,14 | -0,63% | 154.675,00 |
| 12.01.2024 | 56,60 | 57,72 | 56,30 | 57,50 | 0,49% | 274.504,00 |
| 11.01.2024 | 57,90 | 58,50 | 57,06 | 57,22 | -0,63% | 257.221,00 |
| 10.01.2024 | 57,60 | 57,70 | 56,96 | 57,58 | -0,52% | 296.316,00 |
| 09.01.2024 | 57,60 | 58,12 | 56,96 | 57,88 | 0,80% | 178.136,00 |
| 08.01.2024 | 57,34 | 57,62 | 56,52 | 57,42 | -0,07% | 194.401,00 |
| 05.01.2024 | 57,58 | 57,78 | 56,88 | 57,46 | -0,76% | 217.850,00 |
| 04.01.2024 | 57,62 | 58,16 | 57,40 | 57,90 | 0,07% | 232.325,00 |
| 03.01.2024 | 59,20 | 59,32 | 57,64 | 57,86 | -3,08% | 408.597,00 |
| 02.01.2024 | 59,06 | 60,12 | 59,04 | 59,70 | 1,22% | 313.492,00 |
| 29.12.2023 | 59,04 | 59,60 | 58,98 | 58,98 | -0,30% | 180.716,00 |
| 28.12.2023 | 58,90 | 59,28 | 58,90 | 59,16 | 0,41% | 162.484,00 |
| 27.12.2023 | 59,00 | 59,62 | 58,72 | 58,92 | -0,24% | 207.570,00 |
| 22.12.2023 | 58,80 | 59,22 | 58,50 | 59,06 | 0,24% | 208.588,00 |
| 21.12.2023 | 58,74 | 58,92 | 58,18 | 58,92 | -0,54% | 199.870,00 |
| 20.12.2023 | 58,60 | 59,66 | 58,60 | 59,24 | 1,09% | 391.773,00 |
| 19.12.2023 | 57,00 | 58,64 | 57,00 | 58,60 | 2,66% | 462.589,00 |
| 18.12.2023 | 57,12 | 57,48 | 56,66 | 57,08 | -1,59% | 328.073,00 |
| 15.12.2023 | 57,80 | 58,16 | 57,42 | 58,00 | 0,52% | 794.732,00 |
| 14.12.2023 | 55,68 | 57,76 | 55,68 | 57,70 | 6,07% | 590.917,00 |
| 13.12.2023 | 54,36 | 54,90 | 54,18 | 54,40 | -0,11% | 253.595,00 |
| 12.12.2023 | 54,94 | 55,10 | 54,38 | 54,46 | -0,48% | 286.999,00 |
| 11.12.2023 | 54,84 | 55,00 | 54,18 | 54,72 | -0,51% | 230.808,00 |
| 08.12.2023 | 55,02 | 55,98 | 54,68 | 55,00 | -0,29% | 310.442,00 |