57,790€
0,30%
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 |
|---|---|---|---|---|---|---|
| 12.12.2025 | 57,88 | 57,88 | 57,44 | 57,64 | 0,35% | 615,00 |
| 11.12.2025 | 57,74 | 57,74 | 57,22 | 57,44 | -0,35% | 680,00 |
| 10.12.2025 | 57,12 | 57,64 | 57,12 | 57,64 | 1,44% | 53,00 |
| 09.12.2025 | 57,78 | 57,78 | 56,52 | 56,82 | -1,01% | 750,00 |
| 08.12.2025 | 58,74 | 58,74 | 57,30 | 57,40 | -2,51% | 913,00 |
| 05.12.2025 | 59,20 | 59,20 | 58,84 | 58,88 | 0,55% | 1.065,00 |
| 04.12.2025 | 58,52 | 59,14 | 58,52 | 58,56 | -0,27% | 199,00 |
| 03.12.2025 | 59,30 | 59,34 | 58,50 | 58,72 | -1,24% | 2.764,00 |
| 02.12.2025 | 58,40 | 60,00 | 58,40 | 59,46 | 1,09% | 700,00 |
| 01.12.2025 | 58,62 | 59,30 | 58,22 | 58,82 | -0,41% | 1.766,00 |
| 28.11.2025 | 59,14 | 59,16 | 58,88 | 59,06 | -0,47% | 338,00 |
| 27.11.2025 | 59,26 | 59,34 | 58,86 | 59,34 | 0,41% | 972,00 |
| 26.11.2025 | 58,64 | 59,24 | 58,52 | 59,10 | -0,67% | 247,00 |
| 25.11.2025 | 58,42 | 59,50 | 58,34 | 59,50 | 1,36% | 899,00 |
| 24.11.2025 | 58,20 | 58,82 | 57,90 | 58,70 | 1,38% | 2.939,00 |
| 21.11.2025 | 56,70 | 57,90 | 56,70 | 57,90 | 2,04% | 745,00 |
| 20.11.2025 | 57,88 | 57,92 | 56,60 | 56,74 | -1,80% | 780,00 |
| 19.11.2025 | 57,34 | 58,06 | 57,34 | 57,78 | 0,24% | 510,00 |
| 18.11.2025 | 57,74 | 58,00 | 57,38 | 57,64 | -1,64% | 484,00 |
| 17.11.2025 | 58,84 | 59,10 | 58,50 | 58,60 | -0,07% | 1.179,00 |
| 14.11.2025 | 59,42 | 59,42 | 58,56 | 58,64 | -1,64% | 622,00 |
| 13.11.2025 | 59,88 | 59,88 | 59,20 | 59,62 | 0,34% | 181,00 |
| 12.11.2025 | 58,98 | 59,50 | 58,98 | 59,42 | 1,09% | 356,00 |
| 11.11.2025 | 58,12 | 58,78 | 58,10 | 58,78 | 1,52% | 7.669,00 |
| 10.11.2025 | 59,26 | 59,26 | 57,90 | 57,90 | 0,35% | 1.278,00 |
| 07.11.2025 | 58,50 | 58,50 | 57,42 | 57,70 | -1,74% | 1.024,00 |
| 06.11.2025 | 59,16 | 59,50 | 58,38 | 58,72 | -0,54% | 1.221,00 |
| 05.11.2025 | 59,50 | 59,50 | 59,00 | 59,04 | -0,67% | 1.223,00 |
| 04.11.2025 | 59,82 | 59,82 | 59,38 | 59,44 | -1,36% | 147,00 |
| 03.11.2025 | 61,46 | 61,58 | 60,26 | 60,26 | -1,18% | 4.287,00 |
| 31.10.2025 | 60,76 | 61,16 | 60,76 | 60,98 | 0,10% | 1.271,00 |
| 30.10.2025 | 60,96 | 60,98 | 60,46 | 60,92 | 0,66% | 856,00 |
| 29.10.2025 | 60,92 | 61,02 | 60,34 | 60,52 | -0,59% | 935,00 |
| 28.10.2025 | 61,40 | 61,62 | 60,58 | 60,88 | -1,27% | 1.428,00 |
| 27.10.2025 | 63,02 | 63,02 | 61,58 | 61,66 | -2,28% | 1.306,00 |
| 24.10.2025 | 63,08 | 63,18 | 62,64 | 63,10 | 0,19% | 1.017,00 |
| 23.10.2025 | 63,16 | 63,16 | 62,46 | 62,98 | 0,45% | 609,00 |
| 22.10.2025 | 61,66 | 63,34 | 61,66 | 62,70 | 1,98% | 2.784,00 |
| 21.10.2025 | 63,52 | 63,52 | 58,42 | 61,48 | -3,52% | 6.712,00 |
| 20.10.2025 | 63,20 | 63,88 | 62,90 | 63,72 | 1,30% | 837,00 |
| 17.10.2025 | 62,00 | 63,12 | 61,32 | 62,90 | 1,22% | 1.202,00 |
| 16.10.2025 | 62,16 | 63,68 | 61,92 | 62,14 | 0,42% | 1.299,00 |
| 15.10.2025 | 62,00 | 62,16 | 61,88 | 61,88 | -0,90% | 1.158,00 |
| 14.10.2025 | 61,30 | 62,44 | 61,02 | 62,44 | 1,66% | 200,00 |
| 13.10.2025 | 61,94 | 62,16 | 61,26 | 61,42 | -0,84% | 1.373,00 |
| 10.10.2025 | 62,76 | 63,14 | 61,56 | 61,94 | -1,65% | 744,00 |
| 09.10.2025 | 61,78 | 62,98 | 61,78 | 62,98 | -0,03% | 750,00 |
| 08.10.2025 | 62,00 | 63,00 | 62,00 | 63,00 | 1,03% | 481,00 |
| 07.10.2025 | 61,98 | 62,42 | 61,84 | 62,36 | 0,52% | 460,00 |
| 06.10.2025 | 63,36 | 63,36 | 62,00 | 62,04 | -1,15% | 2.865,00 |
| 03.10.2025 | 62,86 | 63,14 | 62,32 | 62,76 | 0,06% | 342,00 |
| 02.10.2025 | 63,46 | 63,46 | 62,70 | 62,72 | -0,79% | 851,00 |
| 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 |