56,520€
0,86%
Echtzeit-Aktienkurs Eurofins Scientific S.E.
Bid:
Ask:
Aktienkurse zur Eurofins Scientific S.E. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 48,27 | 50,00 | 48,07 | 50,00 | 2,04% | 1.617,00 |
| 03.03.2025 | 48,47 | 49,25 | 48,10 | 49,00 | 1,93% | 1.401,00 |
| 28.02.2025 | 47,15 | 48,50 | 47,15 | 48,07 | 0,82% | 1.045,00 |
| 27.02.2025 | 48,38 | 48,38 | 47,68 | 47,68 | -2,97% | 2.499,00 |
| 26.02.2025 | 49,01 | 49,29 | 48,95 | 49,14 | 0,41% | 863,00 |
| 25.02.2025 | 49,90 | 49,95 | 48,94 | 48,94 | -0,33% | 1.254,00 |
| 24.02.2025 | 48,65 | 49,85 | 48,65 | 49,10 | 1,26% | 3.916,00 |
| 21.02.2025 | 49,37 | 49,37 | 48,49 | 48,49 | -1,78% | 3.120,00 |
| 20.02.2025 | 48,33 | 49,58 | 48,04 | 49,37 | 1,90% | 2.002,00 |
| 19.02.2025 | 49,08 | 49,21 | 47,93 | 48,45 | -1,48% | 2.279,00 |
| 18.02.2025 | 49,84 | 49,91 | 49,18 | 49,18 | -1,36% | 2.492,00 |
| 17.02.2025 | 49,42 | 49,86 | 49,36 | 49,86 | -0,72% | 2.174,00 |
| 14.02.2025 | 50,00 | 50,38 | 49,95 | 50,22 | -0,48% | 2.381,00 |
| 13.02.2025 | 50,74 | 51,08 | 50,28 | 50,46 | 0,24% | 2.549,00 |
| 12.02.2025 | 50,98 | 50,98 | 50,28 | 50,34 | -0,44% | 932,00 |
| 11.02.2025 | 51,60 | 51,60 | 50,26 | 50,56 | -2,62% | 1.862,00 |
| 10.02.2025 | 50,92 | 51,92 | 50,92 | 51,92 | 1,64% | 1.950,00 |
| 07.02.2025 | 51,30 | 51,42 | 50,96 | 51,08 | 0,91% | 1.381,00 |
| 06.02.2025 | 51,54 | 51,98 | 50,62 | 50,62 | -2,13% | 1.497,00 |
| 05.02.2025 | 51,64 | 51,72 | 51,00 | 51,72 | -0,58% | 499,00 |
| 04.02.2025 | 52,50 | 52,52 | 51,34 | 52,02 | -0,04% | 1.745,00 |
| 03.02.2025 | 51,00 | 52,50 | 50,50 | 52,04 | 0,08% | 6.873,00 |
| 31.01.2025 | 51,82 | 52,46 | 51,56 | 52,00 | 0,00% | 4.104,00 |
| 30.01.2025 | 49,38 | 52,30 | 47,57 | 52,00 | 5,46% | 4.713,00 |
| 29.01.2025 | 51,10 | 51,10 | 49,31 | 49,31 | -2,16% | 1.550,00 |
| 28.01.2025 | 49,95 | 51,24 | 49,82 | 50,40 | 0,90% | 4.510,00 |
| 27.01.2025 | 47,62 | 50,00 | 47,62 | 49,95 | 3,82% | 2.359,00 |
| 24.01.2025 | 48,00 | 48,19 | 47,56 | 48,11 | 0,02% | 1.009,00 |
| 23.01.2025 | 48,37 | 48,39 | 47,77 | 48,10 | 0,02% | 962,00 |
| 22.01.2025 | 48,74 | 49,15 | 48,09 | 48,09 | -0,48% | 631,00 |
| 21.01.2025 | 47,52 | 48,40 | 47,52 | 48,32 | 1,13% | 3.113,00 |
| 20.01.2025 | 46,35 | 47,95 | 46,01 | 47,78 | 2,82% | 3.256,00 |
| 17.01.2025 | 47,18 | 47,44 | 46,30 | 46,47 | -0,90% | 1.972,00 |
| 16.01.2025 | 46,80 | 46,89 | 45,95 | 46,89 | 0,19% | 2.568,00 |
| 15.01.2025 | 45,39 | 46,80 | 45,21 | 46,80 | 1,08% | 2.385,00 |
| 14.01.2025 | 49,57 | 49,60 | 45,95 | 46,30 | -5,89% | 4.897,00 |
| 13.01.2025 | 49,39 | 49,42 | 48,66 | 49,20 | -1,05% | 2.157,00 |
| 10.01.2025 | 49,06 | 49,72 | 49,00 | 49,72 | 0,24% | 3.534,00 |
| 09.01.2025 | 47,81 | 49,80 | 47,81 | 49,60 | 4,27% | 2.090,00 |
| 08.01.2025 | 50,26 | 50,30 | 47,49 | 47,57 | -5,39% | 3.559,00 |
| 07.01.2025 | 49,31 | 50,42 | 49,31 | 50,28 | 1,58% | 1.009,00 |
| 06.01.2025 | 48,32 | 49,82 | 48,31 | 49,50 | 2,46% | 2.917,00 |
| 03.01.2025 | 48,87 | 49,03 | 48,31 | 48,31 | 0,02% | 3.703,00 |
| 02.01.2025 | 49,20 | 49,62 | 48,30 | 48,30 | -1,77% | 1.412,00 |
| 30.12.2024 | 49,03 | 49,17 | 48,95 | 49,17 | 0,04% | 1.125,00 |
| 27.12.2024 | 49,12 | 49,31 | 48,80 | 49,15 | 0,99% | 1.245,00 |
| 23.12.2024 | 48,34 | 48,95 | 48,03 | 48,67 | 0,87% | 2.902,00 |
| 20.12.2024 | 47,26 | 48,50 | 47,26 | 48,25 | 1,51% | 3.292,00 |
| 19.12.2024 | 46,73 | 48,30 | 46,73 | 47,53 | 1,13% | 4.363,00 |
| 18.12.2024 | 47,58 | 47,58 | 47,00 | 47,00 | -1,14% | 3.438,00 |