59,140€
0,54%
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 |
|---|---|---|---|---|---|---|
| 14.05.2026 | 59,20 | 59,40 | 58,56 | 59,40 | 0,99% | 251.577,00 |
| 13.05.2026 | 59,28 | 59,96 | 58,54 | 58,82 | -0,64% | 328.732,00 |
| 12.05.2026 | 58,08 | 59,24 | 57,98 | 59,20 | 1,16% | 311.477,00 |
| 11.05.2026 | 57,74 | 58,72 | 57,60 | 58,52 | -1,38% | 465.943,00 |
| 08.05.2026 | 59,06 | 59,88 | 58,78 | 59,34 | -0,64% | 242.170,00 |
| 07.05.2026 | 60,00 | 60,46 | 59,50 | 59,72 | -0,47% | 323.662,00 |
| 06.05.2026 | 59,20 | 60,68 | 59,12 | 60,00 | 2,15% | 325.075,00 |
| 05.05.2026 | 58,02 | 58,90 | 58,02 | 58,74 | 1,52% | 451.612,00 |
| 04.05.2026 | 59,12 | 59,20 | 57,08 | 57,86 | -1,97% | 337.667,00 |
| 30.04.2026 | 57,48 | 59,02 | 56,84 | 59,02 | 2,57% | 452.998,00 |
| 29.04.2026 | 59,28 | 59,58 | 57,38 | 57,54 | -3,71% | 395.588,00 |
| 28.04.2026 | 60,38 | 60,76 | 59,76 | 59,76 | -2,89% | 294.877,00 |
| 27.04.2026 | 62,32 | 63,30 | 61,20 | 61,54 | -0,42% | 376.962,00 |
| 24.04.2026 | 61,68 | 62,98 | 61,42 | 61,80 | -0,32% | 500.466,00 |
| 23.04.2026 | 61,82 | 62,64 | 61,08 | 62,00 | -1,02% | 491.370,00 |
| 22.04.2026 | 64,26 | 64,98 | 61,34 | 62,64 | -9,69% | 717.582,00 |
| 21.04.2026 | 69,50 | 70,60 | 69,30 | 69,36 | -0,26% | 215.076,00 |
| 20.04.2026 | 68,92 | 69,54 | 68,38 | 69,54 | -0,43% | 237.266,00 |
| 17.04.2026 | 69,14 | 70,58 | 69,04 | 69,84 | 0,87% | 283.379,00 |
| 16.04.2026 | 69,24 | 69,60 | 68,66 | 69,24 | -0,29% | 280.486,00 |
| 15.04.2026 | 68,46 | 69,86 | 68,28 | 69,44 | 1,40% | 310.016,00 |
| 14.04.2026 | 67,42 | 68,60 | 67,24 | 68,48 | 5,52% | 286.138,00 |
| 13.04.2026 | 63,48 | 64,90 | 63,00 | 64,90 | 1,15% | 316.010,00 |
| 10.04.2026 | 64,16 | 64,90 | 63,92 | 64,16 | 0,25% | 253.289,00 |
| 09.04.2026 | 65,68 | 65,68 | 63,04 | 64,00 | -1,99% | 275.710,00 |
| 08.04.2026 | 67,78 | 68,30 | 65,16 | 65,30 | 0,40% | 356.368,00 |
| 07.04.2026 | 66,92 | 67,42 | 65,04 | 65,04 | -2,78% | 311.220,00 |
| 02.04.2026 | 65,30 | 66,90 | 64,88 | 66,90 | 2,83% | 347.576,00 |
| 01.04.2026 | 64,38 | 65,36 | 64,36 | 65,06 | 3,83% | 397.384,00 |
| 31.03.2026 | 62,62 | 63,02 | 62,12 | 62,66 | -0,10% | 325.059,00 |
| 30.03.2026 | 61,94 | 62,72 | 61,38 | 62,72 | 1,03% | 254.505,00 |
| 27.03.2026 | 61,80 | 62,46 | 61,30 | 62,08 | 0,45% | 414.656,00 |
| 26.03.2026 | 61,90 | 62,61 | 61,40 | 61,80 | -0,26% | 307.938,00 |
| 25.03.2026 | 61,86 | 62,14 | 61,46 | 61,96 | 1,57% | 254.191,00 |
| 24.03.2026 | 60,86 | 61,76 | 60,74 | 61,00 | 0,39% | 305.266,00 |
| 23.03.2026 | 59,90 | 62,38 | 59,50 | 60,76 | -0,52% | 436.717,00 |
| 20.03.2026 | 62,32 | 62,56 | 61,08 | 61,08 | -1,39% | 466.657,00 |
| 19.03.2026 | 61,52 | 62,00 | 61,12 | 61,94 | -0,90% | 439.724,00 |
| 18.03.2026 | 62,50 | 63,12 | 62,26 | 62,50 | 0,45% | 427.665,00 |
| 17.03.2026 | 61,50 | 62,32 | 61,20 | 62,22 | 1,53% | 281.292,00 |
| 16.03.2026 | 61,48 | 61,94 | 61,08 | 61,28 | -0,33% | 190.834,00 |
| 13.03.2026 | 60,78 | 61,86 | 60,32 | 61,48 | -0,29% | 393.613,00 |
| 12.03.2026 | 62,82 | 63,06 | 61,32 | 61,66 | -2,41% | 405.304,00 |
| 11.03.2026 | 63,38 | 63,78 | 62,84 | 63,18 | -0,75% | 247.745,00 |
| 10.03.2026 | 64,36 | 64,82 | 63,56 | 63,66 | 0,22% | 301.359,00 |
| 09.03.2026 | 63,12 | 63,56 | 62,58 | 63,52 | -1,64% | 268.274,00 |
| 06.03.2026 | 65,70 | 66,20 | 64,58 | 64,58 | -1,64% | 296.106,00 |
| 05.03.2026 | 66,86 | 67,22 | 65,60 | 65,66 | -1,77% | 269.425,00 |
| 04.03.2026 | 66,60 | 67,20 | 66,14 | 66,84 | 1,09% | 234.358,00 |
| 03.03.2026 | 67,48 | 67,50 | 65,98 | 66,12 | -2,65% | 436.132,00 |
| 02.03.2026 | 66,96 | 68,48 | 66,84 | 67,92 | -0,35% | 357.208,00 |
| 27.02.2026 | 67,90 | 68,70 | 67,50 | 68,16 | 0,65% | 487.787,00 |
| 26.02.2026 | 67,34 | 67,72 | 66,43 | 67,72 | 0,77% | 229.794,00 |
| 25.02.2026 | 66,50 | 67,96 | 66,24 | 67,20 | 0,63% | 264.917,00 |
| 24.02.2026 | 66,12 | 67,46 | 65,88 | 66,78 | 0,69% | 290.622,00 |
| 23.02.2026 | 67,44 | 67,46 | 66,32 | 66,32 | -1,81% | 335.494,00 |
| 20.02.2026 | 67,82 | 68,72 | 67,04 | 67,54 | 0,18% | 388.005,00 |
| 19.02.2026 | 67,94 | 68,62 | 66,74 | 67,42 | 0,21% | 339.833,00 |
| 18.02.2026 | 66,32 | 67,88 | 66,06 | 67,28 | 1,91% | 301.905,00 |
| 17.02.2026 | 64,68 | 66,48 | 64,68 | 66,02 | 2,26% | 298.125,00 |
| 16.02.2026 | 65,26 | 65,42 | 63,46 | 64,56 | -1,37% | 314.396,00 |
| 13.02.2026 | 64,24 | 66,24 | 63,78 | 65,46 | 2,25% | 307.579,00 |
| 12.02.2026 | 65,40 | 65,52 | 62,88 | 64,02 | -1,05% | 468.015,00 |
| 11.02.2026 | 66,52 | 66,94 | 64,70 | 64,70 | -4,06% | 276.628,00 |
| 10.02.2026 | 67,26 | 67,84 | 67,06 | 67,44 | 0,33% | 286.010,00 |
| 09.02.2026 | 68,34 | 68,42 | 67,12 | 67,22 | -1,15% | 290.511,00 |
| 06.02.2026 | 67,82 | 68,54 | 67,30 | 68,00 | -0,67% | 246.884,00 |
| 05.02.2026 | 68,06 | 68,78 | 67,74 | 68,46 | 0,91% | 219.454,00 |
| 04.02.2026 | 68,36 | 68,98 | 67,84 | 67,84 | -0,06% | 383.622,00 |
| 03.02.2026 | 68,62 | 68,90 | 67,36 | 67,88 | 0,30% | 246.326,00 |
| 02.02.2026 | 68,38 | 68,98 | 67,60 | 67,68 | -0,68% | 281.208,00 |
| 30.01.2026 | 65,94 | 68,14 | 65,78 | 68,14 | 2,93% | 408.396,00 |
| 29.01.2026 | 70,28 | 70,62 | 65,74 | 66,20 | -6,07% | 434.243,00 |
| 28.01.2026 | 71,11 | 71,15 | 70,02 | 70,48 | -1,07% | - |
| 27.01.2026 | 70,72 | 71,38 | 70,46 | 71,24 | 0,54% | 319.959,00 |
| 26.01.2026 | 71,00 | 71,18 | 70,32 | 70,86 | 0,20% | 155.758,00 |
| 23.01.2026 | 71,44 | 71,48 | 70,38 | 70,72 | -0,90% | 260.180,00 |
| 22.01.2026 | 70,92 | 71,38 | 70,22 | 71,36 | 1,91% | 364.557,00 |
| 21.01.2026 | 70,74 | 71,06 | 69,76 | 70,02 | -0,48% | 191.257,00 |
| 20.01.2026 | 71,08 | 71,40 | 69,86 | 70,36 | -2,17% | 228.984,00 |
| 19.01.2026 | 71,38 | 72,38 | 71,12 | 71,92 | -0,28% | 203.223,00 |
| 16.01.2026 | 72,54 | 73,10 | 71,80 | 72,12 | -0,47% | 399.982,00 |
| 15.01.2026 | 71,96 | 72,66 | 71,47 | 72,46 | 0,64% | 374.354,00 |
| 14.01.2026 | 72,64 | 73,24 | 71,86 | 72,00 | -1,53% | 370.890,00 |
| 13.01.2026 | 72,00 | 74,32 | 71,98 | 73,12 | 1,98% | 515.032,00 |
| 12.01.2026 | 69,74 | 71,76 | 69,62 | 71,70 | 3,49% | 466.725,00 |
| 09.01.2026 | 69,10 | 70,04 | 69,04 | 69,28 | 0,61% | 284.542,00 |
| 08.01.2026 | 68,72 | 69,70 | 68,28 | 68,86 | -0,20% | 314.911,00 |
| 07.01.2026 | 68,40 | 69,34 | 68,04 | 69,00 | 0,29% | 483.418,00 |
| 06.01.2026 | 67,60 | 68,98 | 66,98 | 68,80 | 2,47% | 341.317,00 |
| 05.01.2026 | 63,94 | 67,14 | 63,94 | 67,14 | 8,29% | 533.821,00 |
| 02.01.2026 | 62,40 | 62,58 | 61,76 | 62,00 | -0,64% | 199.850,00 |
| 31.12.2025 | 62,26 | 62,48 | 62,04 | 62,40 | 0,00% | 112.107,00 |
| 30.12.2025 | 62,58 | 62,72 | 62,04 | 62,40 | 0,45% | 162.055,00 |
| 29.12.2025 | 61,92 | 62,54 | 61,44 | 62,12 | -0,03% | 211.947,00 |
| 24.12.2025 | 62,00 | 62,16 | 61,60 | 62,14 | 0,84% | 54.820,00 |
| 23.12.2025 | 62,00 | 62,10 | 61,42 | 61,62 | -0,45% | 147.468,00 |
| 22.12.2025 | 61,86 | 62,32 | 60,90 | 61,90 | 0,23% | 220.348,00 |
| 19.12.2025 | 61,60 | 62,66 | 61,54 | 61,76 | 0,16% | 698.450,00 |
| 18.12.2025 | 59,40 | 61,72 | 59,40 | 61,66 | 4,05% | 485.165,00 |