82,720€
2,25%
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 |
|---|---|---|---|---|---|---|
| 22.10.2026 | 80,72 | 83,44 | 80,64 | 83,26 | 2,92% | 404.163,00 |
| 21.10.2026 | 77,80 | 82,16 | 77,40 | 80,90 | 2,41% | 517.480,00 |
| 20.10.2026 | 78,94 | 79,38 | 77,96 | 79,00 | 0,08% | 275.064,00 |
| 19.10.2026 | 77,88 | 79,16 | 77,86 | 78,94 | 0,87% | 238.513,00 |
| 16.10.2026 | 79,00 | 79,06 | 78,00 | 78,26 | -1,14% | 297.247,00 |
| 15.10.2026 | 78,50 | 79,16 | 77,88 | 79,16 | 1,67% | 283.557,00 |
| 14.10.2026 | 78,32 | 78,70 | 76,74 | 77,86 | -0,76% | 476.048,00 |
| 13.10.2026 | 77,80 | 78,58 | 77,66 | 78,46 | 1,03% | 199.538,00 |
| 12.10.2026 | 77,28 | 78,10 | 77,28 | 77,66 | 0,70% | 181.255,00 |
| 09.10.2026 | 76,20 | 77,26 | 76,08 | 77,12 | 1,88% | 197.695,00 |
| 08.10.2026 | 75,86 | 76,62 | 75,70 | 75,70 | -1,07% | 241.651,00 |
| 07.10.2026 | 75,86 | 76,68 | 75,32 | 76,52 | 0,50% | 262.318,00 |
| 06.10.2026 | 76,26 | 78,56 | 75,94 | 76,14 | 0,79% | 312.225,00 |
| 05.10.2026 | 74,92 | 76,66 | 74,86 | 75,54 | 0,91% | 412.968,00 |
| 02.10.2026 | 74,00 | 75,40 | 73,30 | 74,86 | 0,43% | 416.371,00 |
| 01.10.2026 | 73,70 | 75,56 | 73,56 | 74,54 | -0,61% | 496.921,00 |
| 30.09.2026 | 76,20 | 76,56 | 74,96 | 75,00 | -1,57% | 653.261,00 |
| 29.09.2026 | 75,84 | 77,58 | 75,28 | 76,20 | -3,20% | 305.088,00 |
| 28.09.2026 | 77,26 | 78,92 | 77,26 | 78,72 | 1,76% | 190.736,00 |
| 25.09.2026 | 77,84 | 78,42 | 76,64 | 77,36 | -0,46% | 274.276,00 |
| 24.09.2026 | 75,82 | 78,58 | 75,80 | 77,72 | 2,05% | 240.165,00 |
| 23.09.2026 | 78,54 | 78,84 | 76,16 | 76,16 | -3,55% | 263.405,00 |
| 22.09.2026 | 78,00 | 79,22 | 76,72 | 78,96 | 1,15% | 340.282,00 |
| 21.09.2026 | 76,92 | 78,54 | 76,72 | 78,06 | 2,12% | 308.980,00 |
| 18.09.2026 | 76,48 | 77,86 | 76,44 | 76,44 | -0,57% | 893.000,00 |
| 17.09.2026 | 75,00 | 76,88 | 75,00 | 76,88 | 0,00% | - |
| 17.09.2026 | 75,00 | 76,88 | 75,00 | 76,88 | 2,92% | 487.648,00 |
| 16.09.2026 | 73,36 | 74,74 | 72,74 | 74,70 | 1,66% | 385.665,00 |
| 15.09.2026 | 72,18 | 73,56 | 72,04 | 73,48 | 1,83% | 365.667,00 |
| 14.09.2026 | 70,82 | 73,06 | 70,82 | 72,16 | 2,07% | 402.823,00 |
| 11.09.2026 | 70,90 | 71,54 | 70,70 | 70,70 | -0,31% | 571.619,00 |
| 10.09.2026 | 70,84 | 71,52 | 70,20 | 70,92 | -0,03% | 661.722,00 |
| 09.09.2026 | 70,82 | 71,74 | 70,80 | 70,94 | -0,37% | 413.214,00 |
| 08.09.2026 | 69,30 | 71,74 | 68,38 | 71,20 | -0,56% | 265.201,00 |
| 07.09.2026 | 72,36 | 72,36 | 71,10 | 71,60 | -1,54% | 146.380,00 |
| 04.09.2026 | 73,60 | 73,98 | 72,72 | 72,72 | -1,01% | 167.941,00 |
| 03.09.2026 | 73,00 | 74,78 | 72,84 | 73,46 | 0,93% | 307.393,00 |
| 02.09.2026 | 71,32 | 73,62 | 71,10 | 72,78 | 1,70% | 228.096,00 |
| 01.09.2026 | 72,60 | 73,36 | 71,56 | 71,56 | -1,35% | 247.022,00 |
| 31.08.2026 | 72,28 | 72,58 | 71,66 | 72,54 | 0,25% | 520.172,00 |
| 28.08.2026 | 73,00 | 73,32 | 72,36 | 72,36 | -0,88% | 275.066,00 |
| 27.08.2026 | 72,76 | 73,00 | 72,20 | 73,00 | 0,25% | 257.085,00 |
| 26.08.2026 | 73,86 | 74,62 | 72,82 | 72,82 | -1,70% | 201.279,00 |
| 25.08.2026 | 73,28 | 74,32 | 72,88 | 74,08 | 1,12% | 133.674,00 |
| 24.08.2026 | 72,56 | 73,44 | 72,00 | 73,26 | 0,58% | 140.808,00 |
| 21.08.2026 | 72,18 | 72,84 | 71,84 | 72,84 | 0,03% | 210.856,00 |
| 20.08.2026 | 70,62 | 73,00 | 70,50 | 72,82 | 3,06% | 323.338,00 |
| 19.08.2026 | 69,64 | 70,84 | 69,22 | 70,66 | 1,44% | 210.639,00 |
| 18.08.2026 | 69,58 | 70,10 | 69,42 | 69,66 | -0,49% | 177.190,00 |
| 17.08.2026 | 69,82 | 70,06 | 68,62 | 70,00 | -0,62% | 201.822,00 |
| 14.08.2026 | 70,06 | 70,98 | 69,94 | 70,44 | 0,49% | 129.199,00 |
| 13.08.2026 | 69,86 | 70,46 | 69,64 | 70,10 | 0,72% | 124.732,00 |
| 12.08.2026 | 70,00 | 70,00 | 69,18 | 69,60 | -0,43% | 172.841,00 |
| 11.08.2026 | 69,90 | 70,20 | 69,22 | 69,90 | -0,20% | 150.726,00 |
| 10.08.2026 | 69,98 | 70,14 | 69,46 | 70,04 | 0,34% | 133.177,00 |
| 07.08.2026 | 69,88 | 70,90 | 69,68 | 69,80 | -0,11% | 161.279,00 |
| 06.08.2026 | 69,90 | 70,40 | 69,80 | 69,88 | 0,29% | 247.516,00 |
| 05.08.2026 | 68,78 | 69,86 | 68,74 | 69,68 | 1,25% | 137.595,00 |
| 04.08.2026 | 67,96 | 69,20 | 67,80 | 68,82 | 1,59% | 200.977,00 |
| 03.08.2026 | 68,50 | 69,24 | 67,44 | 67,74 | -0,62% | 214.239,00 |
| 31.07.2026 | 68,80 | 69,02 | 68,16 | 68,16 | -0,64% | 183.678,00 |
| 30.07.2026 | 68,44 | 69,26 | 68,18 | 68,60 | -0,06% | 185.738,00 |
| 29.07.2026 | 68,28 | 68,64 | 67,16 | 68,64 | 0,18% | 182.423,00 |
| 28.07.2026 | 67,40 | 68,74 | 66,56 | 68,52 | 2,39% | 327.663,00 |
| 27.07.2026 | 67,14 | 67,58 | 66,40 | 66,92 | 0,78% | 268.955,00 |
| 24.07.2026 | 66,12 | 67,00 | 64,56 | 66,40 | 0,42% | 273.509,00 |
| 23.07.2026 | 71,00 | 71,14 | 65,60 | 66,12 | -6,32% | 426.234,00 |
| 22.07.2026 | 69,56 | 70,78 | 69,08 | 70,58 | 1,32% | 294.950,00 |
| 21.07.2026 | 70,06 | 70,30 | 69,00 | 69,66 | -2,03% | 223.691,00 |
| 20.07.2026 | 70,50 | 71,28 | 70,28 | 71,10 | 1,17% | 262.758,00 |
| 17.07.2026 | 70,00 | 70,84 | 69,92 | 70,28 | 1,12% | 272.834,00 |
| 16.07.2026 | 69,00 | 69,50 | 68,36 | 69,50 | 0,29% | 169.938,00 |
| 15.07.2026 | 69,00 | 70,12 | 68,12 | 69,30 | 0,43% | 273.072,00 |
| 14.07.2026 | 69,30 | 69,72 | 68,32 | 69,00 | -0,72% | 225.880,00 |
| 13.07.2026 | 68,92 | 69,50 | 68,62 | 69,50 | 0,78% | 151.866,00 |
| 10.07.2026 | 68,92 | 69,94 | 68,92 | 68,96 | 0,23% | 233.361,00 |
| 09.07.2026 | 67,18 | 69,18 | 66,60 | 68,80 | 2,59% | 280.414,00 |
| 08.07.2026 | 68,30 | 68,48 | 66,72 | 67,06 | -2,70% | 226.836,00 |
| 07.07.2026 | 68,80 | 70,28 | 68,80 | 68,92 | 0,32% | 205.550,00 |
| 06.07.2026 | 69,52 | 70,24 | 68,70 | 68,70 | -0,95% | 244.138,00 |
| 03.07.2026 | 68,80 | 69,54 | 68,80 | 69,36 | 0,32% | 117.099,00 |
| 02.07.2026 | 68,00 | 69,48 | 67,60 | 69,14 | 0,99% | 253.459,00 |
| 01.07.2026 | 68,36 | 68,76 | 67,48 | 68,46 | -0,15% | 227.842,00 |
| 30.06.2026 | 68,50 | 69,20 | 68,00 | 68,56 | 0,56% | 305.611,00 |
| 29.06.2026 | 68,62 | 68,96 | 67,64 | 68,18 | -1,13% | 244.605,00 |
| 26.06.2026 | 68,08 | 68,96 | 67,88 | 68,96 | 1,00% | 204.095,00 |
| 25.06.2026 | 66,98 | 68,76 | 66,88 | 68,28 | 1,88% | 264.566,00 |
| 24.06.2026 | 65,74 | 67,36 | 65,58 | 67,02 | 2,73% | 305.277,00 |
| 23.06.2026 | 63,88 | 65,28 | 63,78 | 65,24 | 2,77% | 320.692,00 |
| 22.06.2026 | 63,00 | 63,48 | 62,16 | 63,48 | 1,54% | 313.305,00 |
| 19.06.2026 | 62,90 | 63,24 | 62,52 | 62,52 | -0,57% | 455.494,00 |
| 18.06.2026 | 62,24 | 62,88 | 61,44 | 62,88 | 0,54% | 236.088,00 |
| 17.06.2026 | 63,00 | 63,24 | 61,72 | 62,54 | -0,29% | 450.383,00 |
| 16.06.2026 | 63,58 | 63,90 | 62,38 | 62,72 | -1,04% | 409.359,00 |
| 15.06.2026 | 64,60 | 65,06 | 63,16 | 63,38 | -1,09% | 260.782,00 |
| 12.06.2026 | 64,96 | 65,06 | 63,64 | 64,08 | -0,40% | 446.171,00 |
| 11.06.2026 | 64,78 | 66,14 | 64,34 | 64,34 | -1,65% | 356.719,00 |
| 10.06.2026 | 64,92 | 65,86 | 64,86 | 65,42 | 0,68% | 253.624,00 |
| 09.06.2026 | 64,58 | 65,34 | 64,38 | 64,98 | 0,15% | 290.335,00 |
| 08.06.2026 | 64,48 | 65,22 | 63,92 | 64,88 | -0,06% | 285.319,00 |