63,000€
-0,35%
Echtzeit-Aktienkurs Eurofins Scientific S.E.
Bid:
Ask:
Aktienkurse zur Eurofins Scientific S.E. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.10.2025 | 63,31 | 63,79 | 62,77 | 62,84 | -0,60% | 229,00 |
01.10.2025 | 61,62 | 63,46 | 61,62 | 63,22 | 1,84% | 1.448,00 |
30.09.2025 | 60,80 | 62,08 | 60,62 | 62,08 | 2,54% | 534,00 |
29.09.2025 | 61,24 | 61,96 | 60,54 | 60,54 | -0,75% | 2.600,00 |
26.09.2025 | 60,98 | 61,24 | 60,96 | 61,00 | -0,07% | 146,00 |
25.09.2025 | 61,50 | 61,50 | 60,48 | 61,04 | -1,20% | 2.476,00 |
24.09.2025 | 62,10 | 62,10 | 61,78 | 61,78 | -0,83% | 111,00 |
23.09.2025 | 62,68 | 62,84 | 62,30 | 62,30 | 0,74% | 218,00 |
22.09.2025 | 62,30 | 62,92 | 61,84 | 61,84 | -1,31% | 533,00 |
19.09.2025 | 62,34 | 62,70 | 62,34 | 62,66 | 0,45% | 70,00 |
18.09.2025 | 62,48 | 62,48 | 62,00 | 62,38 | 0,00% | 469,00 |
17.09.2025 | 62,74 | 63,00 | 62,38 | 62,38 | -0,54% | 1.096,00 |
16.09.2025 | 63,68 | 63,68 | 62,46 | 62,72 | -0,82% | 632,00 |
15.09.2025 | 64,12 | 64,12 | 63,24 | 63,24 | -1,09% | 342,00 |
12.09.2025 | 63,96 | 64,78 | 63,94 | 63,94 | 0,11% | 1.371,00 |
11.09.2025 | 62,59 | 63,93 | 62,40 | 63,87 | 1,57% | 207,00 |
10.09.2025 | 64,16 | 64,40 | 62,84 | 62,88 | -1,96% | 223,00 |
09.09.2025 | 63,77 | 64,48 | 63,44 | 64,14 | 0,50% | 398,00 |
08.09.2025 | 63,99 | 64,21 | 63,52 | 63,82 | 0,25% | 1.355,00 |
05.09.2025 | 62,86 | 63,66 | 62,86 | 63,66 | 1,02% | 912,00 |
04.09.2025 | 63,00 | 63,26 | 62,34 | 63,02 | 0,64% | 581,00 |
03.09.2025 | 61,24 | 62,66 | 61,24 | 62,62 | 2,09% | 539,00 |
02.09.2025 | 64,48 | 64,48 | 60,70 | 61,34 | -5,69% | 1.144,00 |
01.09.2025 | 64,88 | 65,32 | 64,82 | 65,04 | 0,84% | 228,00 |
29.08.2025 | 64,42 | 64,50 | 64,30 | 64,50 | -0,65% | 163,00 |
28.08.2025 | 65,38 | 65,38 | 64,76 | 64,92 | -0,58% | 371,00 |
27.08.2025 | 65,50 | 65,50 | 64,86 | 65,30 | -0,34% | 1.541,00 |
26.08.2025 | 66,54 | 66,54 | 65,52 | 65,52 | -1,50% | 333,00 |
25.08.2025 | 68,68 | 68,68 | 66,52 | 66,52 | -2,89% | 2.322,00 |
22.08.2025 | 67,98 | 68,50 | 67,80 | 68,50 | 0,76% | 1.179,00 |
21.08.2025 | 68,60 | 68,60 | 67,62 | 67,98 | -1,25% | 927,00 |
20.08.2025 | 67,26 | 69,06 | 67,26 | 68,84 | 2,59% | 1.232,00 |
19.08.2025 | 67,32 | 67,50 | 67,10 | 67,10 | -0,12% | 1.248,00 |
18.08.2025 | 67,56 | 67,98 | 67,18 | 67,18 | -1,09% | 1.223,00 |
15.08.2025 | 67,84 | 67,92 | 67,58 | 67,92 | -0,06% | 1.178,00 |
14.08.2025 | 66,86 | 67,96 | 66,86 | 67,96 | 1,74% | 1.047,00 |
13.08.2025 | 66,82 | 66,96 | 66,68 | 66,80 | 0,00% | 929,00 |
12.08.2025 | 66,26 | 66,80 | 66,26 | 66,80 | 0,48% | 799,00 |
11.08.2025 | 67,30 | 67,30 | 66,26 | 66,48 | -0,84% | 257,00 |
08.08.2025 | 66,04 | 67,04 | 66,04 | 67,04 | 2,54% | 1.106,00 |
07.08.2025 | 64,68 | 65,44 | 64,68 | 65,38 | 1,49% | 221,00 |
06.08.2025 | 67,08 | 67,26 | 64,40 | 64,42 | -3,53% | 1.850,00 |
05.08.2025 | 66,60 | 67,26 | 66,60 | 66,78 | 0,45% | 522,00 |
04.08.2025 | 65,50 | 66,48 | 65,40 | 66,48 | 1,22% | 1.737,00 |
01.08.2025 | 66,66 | 67,12 | 65,68 | 65,68 | -2,03% | 3.339,00 |
31.07.2025 | 66,20 | 67,36 | 66,16 | 67,04 | 1,30% | 1.758,00 |
30.07.2025 | 67,52 | 67,52 | 65,88 | 66,18 | -1,08% | 1.876,00 |
29.07.2025 | 65,12 | 67,50 | 65,12 | 66,90 | 2,32% | 1.830,00 |
28.07.2025 | 69,42 | 69,42 | 65,18 | 65,38 | -5,22% | 4.030,00 |
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 |