59,120€
-0,24%
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 |
|---|---|---|---|---|---|---|
| 14.05.2026 | 59,34 | 59,34 | 59,12 | 59,12 | -0,24% | 59,00 |
| 13.05.2026 | 59,68 | 59,68 | 58,56 | 59,26 | -0,27% | 1.199,00 |
| 12.05.2026 | 58,52 | 59,42 | 58,16 | 59,42 | 2,03% | 860,00 |
| 11.05.2026 | 58,92 | 58,92 | 57,94 | 58,24 | -1,59% | 2.174,00 |
| 08.05.2026 | 59,42 | 59,48 | 58,80 | 59,18 | 0,24% | 465,00 |
| 07.05.2026 | 59,98 | 60,32 | 59,04 | 59,04 | -1,93% | 1.889,00 |
| 06.05.2026 | 59,46 | 60,66 | 59,40 | 60,20 | 2,84% | 2.085,00 |
| 05.05.2026 | 58,08 | 58,86 | 58,08 | 58,54 | 1,60% | 1.956,00 |
| 04.05.2026 | 59,76 | 60,02 | 57,12 | 57,62 | -2,60% | 1.806,00 |
| 30.04.2026 | 57,14 | 59,22 | 56,94 | 59,16 | 3,17% | 827,00 |
| 29.04.2026 | 60,14 | 60,14 | 57,28 | 57,34 | -4,34% | 1.034,00 |
| 28.04.2026 | 60,62 | 60,62 | 59,78 | 59,94 | -2,88% | 1.234,00 |
| 27.04.2026 | 61,40 | 63,26 | 61,30 | 61,72 | -0,23% | 832,00 |
| 24.04.2026 | 62,08 | 62,78 | 61,60 | 61,86 | 0,26% | 1.094,00 |
| 23.04.2026 | 61,70 | 62,56 | 61,22 | 61,70 | -1,34% | 1.225,00 |
| 22.04.2026 | 67,98 | 67,98 | 61,48 | 62,54 | -9,10% | 2.962,00 |
| 21.04.2026 | 69,74 | 69,86 | 68,80 | 68,80 | -1,29% | 167,00 |
| 20.04.2026 | 69,20 | 69,70 | 67,68 | 69,70 | -0,14% | 1.555,00 |
| 17.04.2026 | 69,34 | 70,50 | 69,30 | 69,80 | 0,90% | 548,00 |
| 16.04.2026 | 69,74 | 69,74 | 69,00 | 69,18 | -0,23% | 380,00 |
| 15.04.2026 | 68,04 | 69,34 | 68,04 | 69,34 | 1,55% | 585,00 |
| 14.04.2026 | 65,62 | 68,28 | 65,62 | 68,28 | 6,06% | 1.334,00 |
| 13.04.2026 | 63,46 | 64,44 | 63,28 | 64,38 | 0,69% | 394,00 |
| 10.04.2026 | 63,98 | 64,88 | 63,94 | 63,94 | -0,19% | 595,00 |
| 09.04.2026 | 65,00 | 65,00 | 63,10 | 64,06 | -1,78% | 492,00 |
| 08.04.2026 | 66,00 | 68,98 | 65,22 | 65,22 | -0,40% | 2.559,00 |
| 07.04.2026 | 67,06 | 67,08 | 65,12 | 65,48 | -1,80% | 575,00 |
| 02.04.2026 | 63,56 | 66,68 | 62,04 | 66,68 | 2,08% | 1.425,00 |
| 01.04.2026 | 65,00 | 65,32 | 64,72 | 65,32 | 3,19% | 1.171,00 |
| 31.03.2026 | 62,68 | 63,30 | 62,64 | 63,30 | 0,86% | 512,00 |
| 30.03.2026 | 61,68 | 62,76 | 61,56 | 62,76 | 2,08% | 435,00 |
| 27.03.2026 | 61,82 | 62,36 | 61,42 | 61,48 | 0,29% | 259,00 |
| 26.03.2026 | 61,36 | 62,32 | 61,30 | 61,30 | -1,26% | 883,00 |
| 25.03.2026 | 61,86 | 62,08 | 61,82 | 62,08 | 2,07% | 428,00 |
| 24.03.2026 | 61,18 | 61,18 | 60,52 | 60,82 | -1,04% | 117,00 |
| 23.03.2026 | 60,00 | 62,08 | 59,08 | 61,46 | 2,23% | 3.703,00 |
| 20.03.2026 | 62,62 | 62,62 | 60,10 | 60,12 | -2,66% | 1.388,00 |
| 19.03.2026 | 61,76 | 61,78 | 61,46 | 61,76 | -1,50% | 189,00 |
| 18.03.2026 | 62,60 | 62,96 | 62,42 | 62,70 | 0,51% | 1.027,00 |
| 17.03.2026 | 60,90 | 62,38 | 60,90 | 62,38 | 1,40% | 364,00 |
| 16.03.2026 | 61,22 | 61,86 | 61,22 | 61,52 | -0,03% | 288,00 |
| 13.03.2026 | 60,90 | 61,58 | 60,66 | 61,54 | 0,23% | 818,00 |
| 12.03.2026 | 63,00 | 63,00 | 61,24 | 61,40 | -3,22% | 2.275,00 |
| 11.03.2026 | 63,24 | 63,44 | 63,02 | 63,44 | -1,09% | 420,00 |
| 10.03.2026 | 64,44 | 64,64 | 64,14 | 64,14 | -0,47% | 378,00 |
| 09.03.2026 | 64,02 | 64,44 | 62,98 | 64,44 | -0,56% | 2.634,00 |
| 06.03.2026 | 65,70 | 65,76 | 64,74 | 64,80 | -0,86% | 1.220,00 |
| 05.03.2026 | 66,76 | 66,76 | 65,36 | 65,36 | -2,39% | 331,00 |
| 04.03.2026 | 66,96 | 66,96 | 66,96 | 66,96 | 0,97% | 313,00 |
| 03.03.2026 | 66,74 | 66,84 | 65,98 | 66,32 | -2,41% | 1.727,00 |
| 02.03.2026 | 67,12 | 68,26 | 66,96 | 67,96 | 0,47% | 1.054,00 |
| 27.02.2026 | 67,90 | 68,60 | 67,64 | 67,64 | -0,24% | 2.314,00 |
| 26.02.2026 | 66,76 | 67,80 | 66,76 | 67,80 | 0,44% | 1.102,00 |
| 25.02.2026 | 67,20 | 67,80 | 67,10 | 67,50 | 1,08% | 654,00 |
| 24.02.2026 | 66,18 | 67,10 | 66,18 | 66,78 | 0,45% | 342,00 |
| 23.02.2026 | 66,64 | 67,32 | 66,48 | 66,48 | -1,69% | 1.380,00 |
| 20.02.2026 | 67,92 | 67,92 | 67,24 | 67,62 | 0,45% | 1.126,00 |
| 19.02.2026 | 68,50 | 68,50 | 66,82 | 67,32 | -0,33% | 731,00 |
| 18.02.2026 | 65,82 | 67,58 | 65,82 | 67,54 | 2,43% | 1.381,00 |
| 17.02.2026 | 64,50 | 66,32 | 64,50 | 65,94 | 1,63% | 2.016,00 |
| 16.02.2026 | 65,94 | 65,94 | 63,72 | 64,88 | -0,83% | 1.396,00 |
| 13.02.2026 | 65,14 | 65,74 | 65,02 | 65,42 | 2,12% | 1.950,00 |
| 12.02.2026 | 64,38 | 64,58 | 62,98 | 64,06 | -1,51% | 5.034,00 |
| 11.02.2026 | 66,58 | 66,84 | 64,48 | 65,04 | -3,53% | 1.996,00 |
| 10.02.2026 | 67,00 | 67,76 | 67,00 | 67,42 | -0,12% | 556,00 |
| 09.02.2026 | 67,86 | 67,96 | 67,26 | 67,50 | -1,11% | 1.177,00 |
| 06.02.2026 | 68,04 | 68,50 | 67,44 | 68,26 | -0,76% | 538,00 |
| 05.02.2026 | 68,06 | 68,78 | 67,88 | 68,78 | 1,33% | 1.019,00 |
| 04.02.2026 | 68,74 | 68,74 | 67,88 | 67,88 | 0,92% | 1.506,00 |
| 03.02.2026 | 68,56 | 68,56 | 67,26 | 67,26 | -0,56% | 1.302,00 |
| 02.02.2026 | 67,26 | 68,72 | 67,26 | 67,64 | -0,76% | 1.330,00 |
| 30.01.2026 | 66,62 | 68,40 | 65,90 | 68,16 | 2,22% | 3.139,00 |
| 29.01.2026 | 70,64 | 70,64 | 66,28 | 66,68 | -5,50% | 4.156,00 |
| 28.01.2026 | 71,16 | 71,16 | 70,20 | 70,56 | -0,20% | 886,00 |
| 27.01.2026 | 70,48 | 71,26 | 70,48 | 70,70 | -0,17% | 932,00 |
| 26.01.2026 | 71,34 | 71,56 | 70,40 | 70,82 | -0,25% | 1.212,00 |
| 23.01.2026 | 70,64 | 71,12 | 70,48 | 71,00 | -0,20% | 536,00 |
| 22.01.2026 | 70,50 | 71,26 | 70,48 | 71,14 | 0,34% | 2.004,00 |
| 21.01.2026 | 71,50 | 71,50 | 69,50 | 70,90 | -0,67% | 1.651,00 |
| 20.01.2026 | 71,40 | 71,68 | 70,18 | 71,38 | -0,97% | 2.362,00 |
| 19.01.2026 | 71,80 | 72,30 | 71,24 | 72,08 | -0,25% | 3.124,00 |
| 16.01.2026 | 72,74 | 72,94 | 72,02 | 72,26 | -0,50% | 1.164,00 |
| 15.01.2026 | 72,44 | 72,62 | 71,72 | 72,62 | 0,81% | 5.343,00 |
| 14.01.2026 | 72,92 | 73,14 | 71,76 | 72,04 | -1,21% | 2.700,00 |
| 13.01.2026 | 71,98 | 74,00 | 71,78 | 72,92 | 1,59% | 7.924,00 |
| 12.01.2026 | 69,94 | 71,94 | 69,74 | 71,78 | 2,60% | 2.307,00 |
| 09.01.2026 | 69,26 | 70,04 | 69,22 | 69,96 | 1,10% | 2.519,00 |
| 08.01.2026 | 69,24 | 69,66 | 68,34 | 69,20 | -0,43% | 1.014,00 |
| 07.01.2026 | 69,10 | 70,40 | 68,44 | 69,50 | 0,64% | 3.771,00 |
| 06.01.2026 | 68,00 | 69,10 | 67,26 | 69,06 | 3,51% | 1.466,00 |
| 05.01.2026 | 64,96 | 67,34 | 63,68 | 66,72 | 7,44% | 4.379,00 |
| 02.01.2026 | 62,24 | 62,50 | 61,86 | 62,10 | -0,54% | 1.396,00 |
| 30.12.2025 | 62,30 | 62,44 | 62,10 | 62,44 | 0,03% | 470,00 |
| 29.12.2025 | 61,82 | 62,52 | 61,64 | 62,42 | 1,66% | 1.691,00 |
| 23.12.2025 | 61,76 | 61,82 | 61,40 | 61,40 | -0,49% | 949,00 |
| 22.12.2025 | 62,14 | 62,14 | 60,98 | 61,70 | 0,06% | 629,00 |
| 19.12.2025 | 61,74 | 62,58 | 61,56 | 61,66 | 0,10% | 1.127,00 |
| 18.12.2025 | 59,28 | 61,66 | 59,28 | 61,60 | 4,16% | 3.901,00 |
| 17.12.2025 | 58,28 | 59,34 | 58,26 | 59,14 | 1,41% | 872,00 |
| 16.12.2025 | 58,32 | 58,80 | 58,32 | 58,32 | -0,14% | 269,00 |