48,565€
2,18%
Echtzeit-Aktienkurs Eurofins Scientific S.E.
Bid:
Ask:
Aktienkurse zur Eurofins Scientific S.E. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.12.2024 | 47,93 | 47,93 | 47,31 | 47,54 | -0,52% | 2.160,00 |
| 16.12.2024 | 48,06 | 48,11 | 47,25 | 47,79 | -0,54% | 4.231,00 |
| 13.12.2024 | 48,32 | 48,32 | 47,91 | 48,05 | -0,15% | 5.180,00 |
| 12.12.2024 | 47,99 | 48,36 | 47,80 | 48,12 | 0,71% | 7.017,00 |
| 11.12.2024 | 47,40 | 48,00 | 47,40 | 47,78 | 0,23% | 689,00 |
| 10.12.2024 | 47,90 | 47,94 | 47,39 | 47,67 | -0,58% | 3.127,00 |
| 09.12.2024 | 46,80 | 47,97 | 46,56 | 47,95 | 2,68% | 4.422,00 |
| 06.12.2024 | 46,87 | 47,45 | 46,20 | 46,70 | 0,19% | 9.417,00 |
| 05.12.2024 | 46,60 | 47,05 | 46,50 | 46,61 | -0,49% | 957,00 |
| 04.12.2024 | 45,92 | 46,84 | 45,92 | 46,84 | 2,00% | 2.076,00 |
| 03.12.2024 | 47,80 | 47,80 | 45,92 | 45,92 | -1,84% | 9.586,00 |
| 02.12.2024 | 46,75 | 47,04 | 46,50 | 46,78 | 0,34% | 2.586,00 |
| 29.11.2024 | 46,98 | 47,05 | 46,62 | 46,62 | -1,10% | 1.576,00 |
| 28.11.2024 | 47,18 | 47,36 | 47,06 | 47,14 | -0,19% | 2.420,00 |
| 27.11.2024 | 45,93 | 47,23 | 45,93 | 47,23 | 2,21% | 974,00 |
| 26.11.2024 | 47,34 | 47,43 | 45,92 | 46,21 | -3,02% | 1.612,00 |
| 25.11.2024 | 47,22 | 47,65 | 47,14 | 47,65 | 1,17% | 941,00 |
| 22.11.2024 | 46,27 | 47,28 | 46,27 | 47,10 | 2,30% | 2.216,00 |
| 21.11.2024 | 45,86 | 46,71 | 45,56 | 46,04 | 0,55% | 3.113,00 |
| 20.11.2024 | 45,69 | 45,79 | 45,50 | 45,79 | 1,37% | 1.453,00 |
| 19.11.2024 | 45,51 | 45,90 | 45,14 | 45,17 | -0,75% | 1.751,00 |
| 18.11.2024 | 46,06 | 46,06 | 45,51 | 45,51 | -0,52% | 1.060,00 |
| 15.11.2024 | 45,96 | 45,96 | 44,98 | 45,75 | -1,00% | 2.115,00 |
| 14.11.2024 | 45,21 | 46,30 | 45,21 | 46,21 | 2,64% | 2.801,00 |
| 13.11.2024 | 45,33 | 45,40 | 44,56 | 45,02 | -1,05% | 11.915,00 |
| 12.11.2024 | 46,37 | 46,38 | 45,21 | 45,50 | -2,36% | 3.874,00 |
| 11.11.2024 | 45,80 | 46,87 | 45,80 | 46,60 | 2,10% | 5.079,00 |
| 08.11.2024 | 45,33 | 45,95 | 45,33 | 45,64 | -0,37% | 2.570,00 |
| 07.11.2024 | 45,42 | 46,09 | 45,42 | 45,81 | 0,86% | 4.483,00 |
| 06.11.2024 | 46,21 | 46,54 | 45,03 | 45,42 | -0,98% | 5.916,00 |
| 05.11.2024 | 46,25 | 46,72 | 45,74 | 45,87 | -0,33% | 1.225,00 |
| 04.11.2024 | 46,04 | 46,05 | 45,77 | 46,02 | 0,11% | 3.184,00 |
| 01.11.2024 | 45,02 | 46,06 | 44,94 | 45,97 | 1,55% | 1.341,00 |
| 31.10.2024 | 45,22 | 45,27 | 44,76 | 45,27 | -0,46% | 3.773,00 |
| 30.10.2024 | 46,61 | 46,61 | 45,00 | 45,48 | -2,21% | 5.752,00 |
| 29.10.2024 | 46,92 | 47,24 | 46,41 | 46,51 | -0,09% | 5.271,00 |
| 28.10.2024 | 47,19 | 47,52 | 46,41 | 46,55 | 0,26% | 6.931,00 |
| 25.10.2024 | 46,31 | 48,80 | 46,31 | 46,43 | -0,30% | 11.051,00 |
| 24.10.2024 | 47,56 | 47,56 | 46,41 | 46,57 | -1,90% | 4.705,00 |
| 23.10.2024 | 48,10 | 48,10 | 46,81 | 47,47 | -0,69% | 12.771,00 |
| 22.10.2024 | 53,60 | 53,60 | 46,65 | 47,80 | -10,95% | 18.267,00 |
| 21.10.2024 | 55,10 | 55,34 | 53,68 | 53,68 | -4,62% | 1.440,00 |
| 18.10.2024 | 56,08 | 56,56 | 56,08 | 56,28 | 0,11% | 648,00 |
| 17.10.2024 | 54,64 | 56,40 | 54,64 | 56,22 | 2,52% | 434,00 |
| 16.10.2024 | 55,08 | 55,08 | 54,70 | 54,84 | -0,69% | 2.311,00 |
| 15.10.2024 | 55,96 | 56,20 | 55,16 | 55,22 | -0,75% | 442,00 |
| 14.10.2024 | 56,20 | 56,20 | 55,52 | 55,64 | -1,70% | 3.158,00 |
| 11.10.2024 | 54,88 | 57,16 | 54,88 | 56,60 | 3,10% | 3.938,00 |
| 10.10.2024 | 55,88 | 55,88 | 54,84 | 54,90 | -1,86% | 4.596,00 |
| 09.10.2024 | 56,50 | 56,56 | 55,64 | 55,94 | 0,11% | 1.266,00 |
| 08.10.2024 | 55,14 | 56,06 | 54,98 | 55,88 | 0,98% | 897,00 |
| 07.10.2024 | 55,98 | 56,00 | 55,34 | 55,34 | 1,36% | 783,00 |
| 04.10.2024 | 55,62 | 55,82 | 54,60 | 54,60 | -1,83% | 707,00 |
| 03.10.2024 | 55,98 | 56,18 | 55,62 | 55,62 | -1,59% | 201,00 |
| 02.10.2024 | 56,90 | 57,58 | 56,44 | 56,52 | -0,11% | 1.153,00 |
| 01.10.2024 | 57,46 | 57,46 | 56,50 | 56,58 | -0,91% | 424,00 |
| 30.09.2024 | 57,38 | 57,62 | 55,96 | 57,10 | -0,70% | 1.222,00 |
| 27.09.2024 | 56,64 | 58,02 | 56,50 | 57,50 | 2,06% | 866,00 |
| 26.09.2024 | 54,74 | 56,54 | 54,74 | 56,34 | 5,23% | 1.770,00 |
| 25.09.2024 | 53,00 | 54,46 | 53,00 | 53,54 | 0,60% | 1.342,00 |
| 24.09.2024 | 53,02 | 53,38 | 52,90 | 53,22 | 1,03% | 355,00 |
| 23.09.2024 | 52,50 | 53,24 | 52,50 | 52,68 | 0,53% | 735,00 |
| 20.09.2024 | 54,20 | 54,20 | 52,40 | 52,40 | -2,64% | 2.081,00 |
| 19.09.2024 | 53,66 | 54,66 | 53,64 | 53,82 | 1,82% | 1.408,00 |
| 18.09.2024 | 52,34 | 52,86 | 52,06 | 52,86 | 0,04% | 1.461,00 |
| 17.09.2024 | 52,76 | 53,32 | 52,76 | 52,84 | 0,65% | 583,00 |
| 16.09.2024 | 52,46 | 52,62 | 52,26 | 52,50 | 0,27% | 1.236,00 |
| 13.09.2024 | 52,32 | 52,36 | 52,06 | 52,36 | 0,50% | 937,00 |
| 12.09.2024 | 52,78 | 52,78 | 52,10 | 52,10 | -0,76% | 1.270,00 |
| 11.09.2024 | 52,52 | 52,60 | 52,20 | 52,50 | 0,08% | 1.469,00 |
| 10.09.2024 | 53,00 | 53,86 | 52,46 | 52,46 | -1,02% | 1.720,00 |
| 09.09.2024 | 52,64 | 53,24 | 52,64 | 53,00 | 0,72% | 779,00 |
| 06.09.2024 | 52,96 | 53,60 | 52,50 | 52,62 | -0,38% | 452,00 |
| 05.09.2024 | 51,60 | 53,00 | 51,60 | 52,82 | 3,20% | 1.257,00 |
| 04.09.2024 | 50,28 | 51,38 | 49,98 | 51,18 | 0,55% | 1.698,00 |
| 03.09.2024 | 50,96 | 51,28 | 50,74 | 50,90 | -0,24% | 1.708,00 |
| 02.09.2024 | 51,86 | 52,02 | 50,68 | 51,02 | -1,43% | 1.271,00 |
| 30.08.2024 | 51,58 | 52,08 | 51,58 | 51,76 | -1,26% | 1.109,00 |
| 29.08.2024 | 51,62 | 52,50 | 51,26 | 52,42 | 0,38% | 2.153,00 |
| 28.08.2024 | 52,32 | 52,32 | 52,06 | 52,22 | -0,23% | 174,00 |
| 27.08.2024 | 52,36 | 52,66 | 52,00 | 52,34 | 0,23% | 603,00 |
| 26.08.2024 | 52,22 | 52,90 | 52,12 | 52,22 | 0,08% | 1.992,00 |
| 23.08.2024 | 52,00 | 52,18 | 51,94 | 52,18 | 1,12% | 573,00 |
| 22.08.2024 | 52,18 | 52,18 | 51,60 | 51,60 | -0,58% | 155,00 |
| 21.08.2024 | 51,96 | 51,96 | 51,78 | 51,90 | 0,35% | 768,00 |
| 20.08.2024 | 52,00 | 52,06 | 51,72 | 51,72 | -0,58% | 2.114,00 |
| 19.08.2024 | 51,90 | 52,04 | 51,86 | 52,02 | 0,97% | 714,00 |
| 16.08.2024 | 51,94 | 51,94 | 51,36 | 51,52 | -0,62% | 1.202,00 |
| 15.08.2024 | 53,38 | 53,78 | 50,96 | 51,84 | -2,56% | 2.459,00 |
| 14.08.2024 | 53,30 | 53,30 | 52,98 | 53,20 | 0,87% | 163,00 |
| 13.08.2024 | 52,56 | 52,88 | 52,38 | 52,74 | 0,69% | 1.163,00 |
| 12.08.2024 | 52,88 | 52,92 | 52,38 | 52,38 | -1,54% | 1.749,00 |
| 09.08.2024 | 53,30 | 53,38 | 53,20 | 53,20 | 0,26% | 199,00 |
| 08.08.2024 | 52,16 | 53,16 | 52,02 | 53,06 | 0,57% | 2.504,00 |
| 07.08.2024 | 53,62 | 54,40 | 52,76 | 52,76 | -2,26% | 1.537,00 |
| 06.08.2024 | 53,40 | 54,30 | 53,00 | 53,98 | 2,43% | 3.282,00 |
| 05.08.2024 | 51,28 | 54,06 | 51,14 | 52,70 | -1,94% | 6.094,00 |