68,910€
4,31%
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 | 66,10 | 69,32 | 66,10 | 68,98 | 4,42% | 1.904,00 |
| 24.07.2025 | 64,10 | 66,06 | 63,70 | 66,06 | 3,06% | 23.936,00 |
| 23.07.2025 | 63,42 | 64,80 | 62,36 | 64,10 | 1,55% | 3.597,00 |
| 22.07.2025 | 61,46 | 63,58 | 61,40 | 63,12 | 3,00% | 2.301,00 |
| 21.07.2025 | 61,12 | 61,60 | 60,94 | 61,28 | 0,13% | 752,00 |
| 18.07.2025 | 61,04 | 61,22 | 60,88 | 61,20 | 0,99% | 1.128,00 |
| 17.07.2025 | 61,00 | 61,38 | 60,34 | 60,60 | -0,30% | 1.231,00 |
| 16.07.2025 | 60,54 | 60,78 | 60,30 | 60,78 | 0,36% | 2.877,00 |
| 15.07.2025 | 59,88 | 61,08 | 59,88 | 60,56 | 0,77% | 634,00 |
| 14.07.2025 | 60,00 | 60,68 | 59,96 | 60,10 | -0,89% | 1.832,00 |
| 11.07.2025 | 60,58 | 60,82 | 59,68 | 60,64 | 0,70% | 812,00 |
| 10.07.2025 | 59,98 | 60,36 | 59,52 | 60,22 | 1,86% | 597,00 |
| 09.07.2025 | 59,54 | 60,06 | 59,12 | 59,12 | -0,87% | 635,00 |
| 08.07.2025 | 59,68 | 59,68 | 59,02 | 59,64 | -1,13% | 458,00 |
| 07.07.2025 | 60,80 | 60,80 | 60,24 | 60,32 | -0,49% | 786,00 |
| 04.07.2025 | 61,00 | 61,00 | 60,22 | 60,62 | -0,92% | 1.101,00 |
| 03.07.2025 | 60,58 | 61,42 | 60,58 | 61,18 | 1,16% | 465,00 |
| 02.07.2025 | 60,78 | 60,84 | 60,46 | 60,48 | -0,85% | 359,00 |
| 01.07.2025 | 60,76 | 61,04 | 60,54 | 61,00 | 1,09% | 275,00 |
| 30.06.2025 | 61,00 | 61,14 | 60,34 | 60,34 | -0,76% | 979,00 |
| 27.06.2025 | 60,70 | 60,90 | 60,42 | 60,80 | -0,23% | 403,00 |
| 26.06.2025 | 60,30 | 61,16 | 60,00 | 60,94 | 1,40% | 547,00 |
| 25.06.2025 | 60,56 | 60,56 | 60,02 | 60,10 | -0,40% | 208,00 |
| 24.06.2025 | 60,14 | 60,34 | 59,70 | 60,34 | 1,79% | 303,00 |
| 23.06.2025 | 59,14 | 59,60 | 59,10 | 59,28 | 0,24% | 1.266,00 |
| 20.06.2025 | 59,64 | 59,80 | 59,10 | 59,14 | 1,34% | 901,00 |
| 19.06.2025 | 59,80 | 60,10 | 58,36 | 58,36 | -3,15% | 1.880,00 |
| 18.06.2025 | 60,26 | 60,88 | 59,74 | 60,26 | 0,47% | 1.394,00 |
| 17.06.2025 | 61,06 | 61,18 | 59,98 | 59,98 | -1,54% | 425,00 |
| 16.06.2025 | 60,40 | 61,40 | 60,04 | 60,92 | 0,63% | 1.229,00 |
| 13.06.2025 | 59,92 | 60,54 | 59,74 | 60,54 | -0,56% | 941,00 |
| 12.06.2025 | 59,30 | 60,88 | 59,30 | 60,88 | 2,39% | 1.797,00 |
| 11.06.2025 | 59,06 | 59,58 | 59,04 | 59,46 | 0,61% | 1.703,00 |
| 10.06.2025 | 58,66 | 59,10 | 58,48 | 59,10 | 1,20% | 2.019,00 |
| 09.06.2025 | 58,32 | 58,76 | 58,30 | 58,40 | 0,07% | 705,00 |
| 06.06.2025 | 56,40 | 58,38 | 56,40 | 58,36 | 2,57% | 491,00 |
| 05.06.2025 | 57,20 | 57,48 | 56,78 | 56,90 | -1,28% | 1.604,00 |
| 04.06.2025 | 56,92 | 57,64 | 56,92 | 57,64 | -0,17% | 793,00 |
| 03.06.2025 | 58,94 | 59,02 | 57,74 | 57,74 | -2,47% | 416,00 |
| 02.06.2025 | 58,30 | 59,20 | 58,10 | 59,20 | 1,13% | 1.659,00 |
| 30.05.2025 | 56,82 | 58,54 | 56,82 | 58,54 | 2,59% | 2.472,00 |
| 29.05.2025 | 57,90 | 57,90 | 57,00 | 57,06 | -0,49% | 483,00 |
| 28.05.2025 | 56,48 | 57,38 | 56,48 | 57,34 | 0,77% | 1.567,00 |
| 27.05.2025 | 56,50 | 56,94 | 56,50 | 56,90 | 0,60% | 1.768,00 |
| 26.05.2025 | 57,44 | 57,74 | 56,34 | 56,56 | -0,25% | 2.247,00 |
| 23.05.2025 | 56,70 | 56,70 | 55,56 | 56,70 | 0,50% | 701,00 |
| 22.05.2025 | 56,26 | 56,42 | 55,90 | 56,42 | 0,04% | 209,00 |
| 21.05.2025 | 56,44 | 56,88 | 56,22 | 56,40 | -0,77% | 5.384,00 |
| 20.05.2025 | 56,24 | 57,20 | 56,24 | 56,84 | 1,17% | 1.004,00 |
| 19.05.2025 | 56,88 | 56,88 | 55,76 | 56,18 | -0,43% | 757,00 |
| 16.05.2025 | 56,02 | 56,42 | 55,30 | 56,42 | 0,68% | 1.149,00 |
| 15.05.2025 | 54,96 | 56,04 | 54,96 | 56,04 | 3,39% | 2.779,00 |
| 14.05.2025 | 54,90 | 55,02 | 54,18 | 54,20 | -1,45% | 1.519,00 |
| 13.05.2025 | 56,58 | 56,58 | 54,68 | 55,00 | -2,59% | 600,00 |
| 12.05.2025 | 56,98 | 57,00 | 55,34 | 56,46 | 0,00% | 1.766,00 |
| 09.05.2025 | 56,20 | 56,82 | 56,20 | 56,46 | 0,68% | 869,00 |
| 08.05.2025 | 56,84 | 56,84 | 56,08 | 56,08 | -1,13% | 1.220,00 |
| 07.05.2025 | 57,42 | 57,42 | 55,76 | 56,72 | -1,53% | 739,00 |
| 06.05.2025 | 57,60 | 57,60 | 56,96 | 57,60 | -0,48% | 1.248,00 |
| 05.05.2025 | 57,08 | 57,98 | 56,84 | 57,88 | 1,83% | 2.874,00 |
| 02.05.2025 | 56,08 | 56,84 | 55,74 | 56,84 | 2,12% | 2.462,00 |
| 30.04.2025 | 54,30 | 55,66 | 54,30 | 55,66 | 2,69% | 474,00 |
| 29.04.2025 | 53,50 | 54,28 | 53,50 | 54,20 | 1,50% | 701,00 |
| 28.04.2025 | 53,82 | 53,82 | 53,40 | 53,40 | -1,55% | 146,00 |
| 25.04.2025 | 54,38 | 54,58 | 53,98 | 54,24 | 0,15% | 735,00 |
| 24.04.2025 | 54,40 | 54,66 | 53,50 | 54,16 | -0,73% | 914,00 |
| 23.04.2025 | 51,90 | 55,52 | 51,90 | 54,56 | 10,98% | 6.504,00 |
| 22.04.2025 | 49,15 | 49,70 | 48,71 | 49,16 | -0,99% | 2.326,00 |
| 17.04.2025 | 50,04 | 50,22 | 49,65 | 49,65 | -1,33% | 847,00 |
| 16.04.2025 | 50,12 | 50,50 | 50,04 | 50,32 | -1,06% | 1.465,00 |
| 15.04.2025 | 50,66 | 50,86 | 50,52 | 50,86 | 3,54% | 673,00 |
| 14.04.2025 | 48,82 | 49,97 | 48,25 | 49,12 | 1,66% | 1.537,00 |
| 11.04.2025 | 46,85 | 48,32 | 46,85 | 48,32 | 3,27% | 1.377,00 |
| 10.04.2025 | 47,16 | 47,58 | 46,43 | 46,79 | -4,98% | 974,00 |
| 09.04.2025 | 46,80 | 49,24 | 46,25 | 49,24 | 6,17% | 1.144,00 |
| 08.04.2025 | 47,32 | 47,58 | 46,38 | 46,38 | -0,64% | 1.714,00 |
| 07.04.2025 | 46,12 | 46,99 | 45,20 | 46,68 | -1,21% | 2.200,00 |
| 04.04.2025 | 49,05 | 49,69 | 46,92 | 47,25 | -2,46% | 17.127,00 |
| 03.04.2025 | 47,33 | 51,20 | 47,00 | 48,44 | 0,92% | 5.668,00 |
| 02.04.2025 | 48,60 | 48,60 | 48,00 | 48,00 | -0,72% | 1.150,00 |
| 01.04.2025 | 49,44 | 49,44 | 48,35 | 48,35 | -1,33% | 1.157,00 |
| 31.03.2025 | 49,55 | 49,70 | 48,77 | 49,00 | -1,55% | 2.292,00 |
| 28.03.2025 | 50,40 | 50,52 | 49,20 | 49,77 | 0,55% | 6.266,00 |
| 27.03.2025 | 49,38 | 49,65 | 49,38 | 49,50 | -0,50% | 889,00 |
| 26.03.2025 | 50,52 | 50,52 | 49,45 | 49,75 | -1,64% | 1.014,00 |
| 25.03.2025 | 50,76 | 51,22 | 50,20 | 50,58 | -0,12% | 1.204,00 |
| 24.03.2025 | 51,92 | 52,26 | 50,50 | 50,64 | -1,63% | 2.270,00 |
| 21.03.2025 | 51,72 | 51,72 | 50,70 | 51,48 | -0,69% | 4.964,00 |
| 20.03.2025 | 49,03 | 52,60 | 49,03 | 51,84 | 6,14% | 6.625,00 |
| 19.03.2025 | 49,27 | 49,70 | 48,84 | 48,84 | -1,13% | 1.362,00 |
| 18.03.2025 | 50,22 | 50,76 | 49,33 | 49,40 | -1,44% | 701,00 |
| 17.03.2025 | 49,24 | 50,30 | 48,96 | 50,12 | 1,33% | 1.236,00 |
| 14.03.2025 | 50,58 | 50,58 | 49,23 | 49,46 | -1,71% | 774,00 |
| 13.03.2025 | 49,72 | 50,32 | 49,72 | 50,32 | 0,74% | 297,00 |
| 12.03.2025 | 51,14 | 51,14 | 49,95 | 49,95 | -0,30% | 865,00 |
| 11.03.2025 | 52,08 | 52,94 | 49,66 | 50,10 | -3,24% | 3.103,00 |
| 10.03.2025 | 51,68 | 52,90 | 51,52 | 51,78 | 0,04% | 2.058,00 |
| 07.03.2025 | 50,98 | 51,94 | 50,32 | 51,76 | 1,73% | 2.098,00 |
| 06.03.2025 | 51,20 | 51,36 | 50,76 | 50,88 | 0,24% | 1.522,00 |
| 05.03.2025 | 49,64 | 51,50 | 49,58 | 50,76 | 1,52% | 1.488,00 |