82,700€
2,40%
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 |
|---|---|---|---|---|---|---|
| 22.10.2026 | 80,08 | 83,24 | 80,08 | 82,40 | 2,03% | 1.864,00 |
| 21.10.2026 | 78,00 | 81,36 | 68,02 | 80,76 | 1,58% | 3.339,00 |
| 20.10.2026 | 78,16 | 79,50 | 78,16 | 79,50 | 0,53% | 867,00 |
| 19.10.2026 | 78,34 | 79,08 | 78,22 | 79,08 | 1,72% | 1.466,00 |
| 16.10.2026 | 79,66 | 79,66 | 77,74 | 77,74 | -1,89% | 2.627,00 |
| 15.10.2026 | 77,06 | 79,26 | 77,06 | 79,24 | 1,77% | 1.768,00 |
| 14.10.2026 | 78,22 | 78,22 | 77,16 | 77,86 | -0,99% | 738,00 |
| 13.10.2026 | 77,90 | 78,64 | 77,90 | 78,64 | 1,13% | 267,00 |
| 12.10.2026 | 77,16 | 78,00 | 77,16 | 77,76 | 1,25% | 431,00 |
| 09.10.2026 | 76,40 | 77,28 | 76,38 | 76,80 | 1,88% | 1.874,00 |
| 08.10.2026 | 76,26 | 76,50 | 75,38 | 75,38 | -1,15% | 427,00 |
| 07.10.2026 | 75,48 | 76,56 | 75,48 | 76,26 | -0,03% | 375,00 |
| 06.10.2026 | 77,38 | 78,56 | 76,10 | 76,28 | 0,74% | 1.020,00 |
| 05.10.2026 | 74,90 | 76,46 | 74,80 | 75,72 | 0,64% | 857,00 |
| 02.10.2026 | 73,48 | 75,24 | 73,48 | 75,24 | 1,32% | 4.169,00 |
| 01.10.2026 | 73,84 | 75,30 | 73,84 | 74,26 | -1,12% | 1.817,00 |
| 30.09.2026 | 75,74 | 75,74 | 74,76 | 75,10 | -1,62% | 393,00 |
| 29.09.2026 | 78,00 | 78,00 | 75,86 | 76,34 | -3,97% | 1.489,00 |
| 28.09.2026 | 77,06 | 79,50 | 77,06 | 79,50 | 2,34% | 960,00 |
| 25.09.2026 | 77,56 | 77,68 | 76,86 | 77,68 | -0,64% | 921,00 |
| 24.09.2026 | 76,44 | 78,50 | 76,42 | 78,18 | 1,53% | 907,00 |
| 23.09.2026 | 79,12 | 79,12 | 76,82 | 77,00 | -2,38% | 283,00 |
| 22.09.2026 | 78,10 | 79,50 | 77,14 | 78,88 | 0,61% | 1.458,00 |
| 21.09.2026 | 77,12 | 78,48 | 76,98 | 78,40 | 2,59% | 645,00 |
| 18.09.2026 | 76,70 | 77,74 | 76,42 | 76,42 | -0,23% | 628,00 |
| 17.09.2026 | 75,00 | 76,84 | 75,00 | 76,60 | 2,27% | 2.867,00 |
| 16.09.2026 | 73,80 | 74,90 | 72,90 | 74,90 | 1,93% | 943,00 |
| 15.09.2026 | 72,08 | 73,48 | 72,08 | 73,48 | 1,60% | 969,00 |
| 14.09.2026 | 71,12 | 72,92 | 71,12 | 72,32 | 1,23% | 937,00 |
| 11.09.2026 | 71,10 | 71,44 | 71,10 | 71,44 | 1,19% | 242,00 |
| 10.09.2026 | 70,70 | 71,30 | 70,50 | 70,60 | -0,37% | 1.001,00 |
| 09.09.2026 | 71,12 | 71,64 | 70,86 | 70,86 | 0,28% | 615,00 |
| 08.09.2026 | 71,04 | 71,22 | 69,38 | 70,66 | -0,98% | 917,00 |
| 07.09.2026 | 72,44 | 72,68 | 71,14 | 71,36 | -2,09% | 782,00 |
| 04.09.2026 | 73,72 | 74,44 | 72,88 | 72,88 | -0,44% | 6.734,00 |
| 03.09.2026 | 72,94 | 74,76 | 72,94 | 73,20 | 0,58% | 32.535,00 |
| 02.09.2026 | 70,80 | 73,24 | 70,80 | 72,78 | 3,41% | 902,00 |
| 01.09.2026 | 71,78 | 73,24 | 70,38 | 70,38 | -1,95% | 1.311,00 |
| 31.08.2026 | 72,52 | 72,52 | 71,78 | 71,78 | -0,94% | 316,00 |
| 28.08.2026 | 72,26 | 73,12 | 72,04 | 72,46 | 0,08% | 637,00 |
| 27.08.2026 | 72,22 | 72,82 | 72,22 | 72,40 | -0,25% | 1.490,00 |
| 26.08.2026 | 74,10 | 74,26 | 72,58 | 72,58 | -2,29% | 1.047,00 |
| 25.08.2026 | 73,64 | 74,30 | 73,42 | 74,28 | 1,09% | 921,00 |
| 24.08.2026 | 72,48 | 73,48 | 72,48 | 73,48 | 1,69% | 3.412,00 |
| 21.08.2026 | 72,46 | 72,70 | 72,10 | 72,26 | -0,47% | 214,00 |
| 20.08.2026 | 71,00 | 72,76 | 71,00 | 72,60 | 2,63% | 1.673,00 |
| 19.08.2026 | 69,74 | 70,74 | 69,74 | 70,74 | 1,23% | 270,00 |
| 18.08.2026 | 69,80 | 69,96 | 69,48 | 69,88 | -0,29% | 794,00 |
| 17.08.2026 | 70,98 | 70,98 | 69,02 | 70,08 | -0,43% | 589,00 |
| 14.08.2026 | 70,18 | 70,88 | 70,10 | 70,38 | 0,14% | 801,00 |
| 13.08.2026 | 70,32 | 70,32 | 69,84 | 70,28 | 0,92% | 545,00 |
| 12.08.2026 | 69,74 | 69,74 | 69,46 | 69,64 | -0,14% | 52,00 |
| 11.08.2026 | 70,10 | 70,10 | 69,44 | 69,74 | -0,31% | 404,00 |
| 10.08.2026 | 69,62 | 70,00 | 69,48 | 69,96 | -0,09% | 1.181,00 |
| 07.08.2026 | 70,12 | 70,68 | 70,02 | 70,02 | -0,17% | 378,00 |
| 06.08.2026 | 69,20 | 70,26 | 69,20 | 70,14 | 1,15% | 985,00 |
| 05.08.2026 | 69,04 | 69,80 | 69,04 | 69,34 | 0,38% | 591,00 |
| 04.08.2026 | 68,24 | 69,08 | 67,82 | 69,08 | 2,25% | 417,00 |
| 03.08.2026 | 68,54 | 69,16 | 67,50 | 67,56 | -0,62% | 2.152,00 |
| 31.07.2026 | 68,66 | 68,80 | 67,98 | 67,98 | -1,25% | 870,00 |
| 30.07.2026 | 68,72 | 68,90 | 68,72 | 68,84 | 0,03% | 156,00 |
| 29.07.2026 | 68,00 | 68,82 | 67,54 | 68,82 | 0,58% | 541,00 |
| 28.07.2026 | 66,96 | 68,66 | 66,70 | 68,42 | 1,97% | 455,00 |
| 27.07.2026 | 66,88 | 67,50 | 66,80 | 67,10 | 1,15% | 463,00 |
| 24.07.2026 | 66,00 | 66,94 | 64,80 | 66,34 | 0,06% | 1.271,00 |
| 23.07.2026 | 70,44 | 70,44 | 65,76 | 66,30 | -6,04% | 1.845,00 |
| 22.07.2026 | 69,34 | 70,98 | 68,46 | 70,56 | 1,18% | 1.954,00 |
| 21.07.2026 | 71,98 | 71,98 | 68,98 | 69,74 | -2,76% | 1.750,00 |
| 20.07.2026 | 70,16 | 71,72 | 70,16 | 71,72 | 2,57% | 1.539,00 |
| 17.07.2026 | 68,78 | 70,82 | 68,30 | 69,92 | 0,78% | 4.281,00 |
| 16.07.2026 | 69,68 | 69,68 | 68,90 | 69,38 | -0,43% | 416,00 |
| 15.07.2026 | 68,48 | 69,68 | 68,40 | 69,68 | 2,02% | 1.982,00 |
| 14.07.2026 | 68,76 | 69,56 | 68,30 | 68,30 | -1,50% | 616,00 |
| 13.07.2026 | 68,28 | 69,34 | 67,92 | 69,34 | 1,20% | 411,00 |
| 10.07.2026 | 69,76 | 69,76 | 68,52 | 68,52 | 1,81% | 245,00 |
| 09.07.2026 | 66,92 | 67,30 | 66,92 | 67,30 | 0,54% | 1.203,00 |
| 08.07.2026 | 68,60 | 68,60 | 66,94 | 66,94 | -3,77% | 817,00 |
| 07.07.2026 | 68,58 | 70,18 | 68,58 | 69,56 | 1,61% | 840,00 |
| 06.07.2026 | 69,90 | 70,18 | 68,46 | 68,46 | -1,52% | 1.279,00 |
| 03.07.2026 | 69,26 | 69,52 | 69,20 | 69,52 | 0,99% | 264,00 |
| 02.07.2026 | 68,62 | 69,32 | 68,46 | 68,84 | 0,76% | 559,00 |
| 01.07.2026 | 68,38 | 68,66 | 67,62 | 68,32 | -0,35% | 248,00 |
| 30.06.2026 | 68,62 | 69,20 | 68,08 | 68,56 | 0,23% | 1.926,00 |
| 29.06.2026 | 68,98 | 68,98 | 67,80 | 68,40 | -0,38% | 936,00 |
| 26.06.2026 | 67,10 | 68,98 | 67,10 | 68,66 | 1,36% | 412,00 |
| 25.06.2026 | 67,42 | 68,76 | 66,92 | 67,74 | 1,26% | 3.177,00 |
| 24.06.2026 | 66,02 | 67,08 | 65,80 | 66,90 | 2,86% | 1.435,00 |
| 23.06.2026 | 64,66 | 65,18 | 64,58 | 65,04 | 2,20% | 1.092,00 |
| 22.06.2026 | 62,84 | 63,64 | 62,36 | 63,64 | 1,40% | 542,00 |
| 19.06.2026 | 62,58 | 63,16 | 62,56 | 62,76 | 0,10% | 671,00 |
| 18.06.2026 | 62,02 | 62,70 | 61,78 | 62,70 | 1,19% | 143,00 |
| 17.06.2026 | 62,24 | 62,28 | 61,96 | 61,96 | -1,34% | 236,00 |
| 16.06.2026 | 62,66 | 63,84 | 62,48 | 62,80 | -0,57% | 905,00 |
| 15.06.2026 | 65,36 | 65,50 | 62,78 | 63,16 | -2,74% | 1.959,00 |
| 12.06.2026 | 64,90 | 65,24 | 63,84 | 64,94 | 0,53% | 2.511,00 |
| 11.06.2026 | 64,98 | 66,00 | 64,60 | 64,60 | -0,58% | 648,00 |
| 10.06.2026 | 65,40 | 65,78 | 64,94 | 64,98 | 0,34% | 2.115,00 |
| 09.06.2026 | 64,70 | 64,80 | 64,70 | 64,76 | -0,37% | 439,00 |
| 08.06.2026 | 64,20 | 65,00 | 63,98 | 65,00 | 1,34% | 730,00 |
| 05.06.2026 | 64,96 | 65,90 | 64,14 | 64,14 | -1,23% | 1.251,00 |