62,990€
0,66%
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 | 62,60 | 63,80 | 62,60 | 62,84 | 0,42% | - |
01.10.2025 | 61,62 | 62,68 | 61,62 | 62,58 | 2,79% | - |
30.09.2025 | 60,50 | 60,88 | 60,26 | 60,88 | -0,69% | 60,00 |
29.09.2025 | 61,38 | 61,66 | 60,96 | 61,30 | 0,13% | 261,00 |
26.09.2025 | 61,12 | 61,22 | 60,98 | 61,22 | 0,56% | 100,00 |
25.09.2025 | 61,66 | 61,66 | 60,88 | 60,88 | -2,15% | 250,00 |
24.09.2025 | 62,28 | 62,28 | 61,92 | 62,22 | -0,32% | - |
23.09.2025 | 62,30 | 62,64 | 62,30 | 62,42 | 0,03% | 69,00 |
22.09.2025 | 62,34 | 62,60 | 62,34 | 62,40 | -0,32% | 50,00 |
19.09.2025 | 62,46 | 62,96 | 62,46 | 62,60 | 0,94% | 150,00 |
18.09.2025 | 62,78 | 62,78 | 62,02 | 62,02 | -1,34% | - |
17.09.2025 | 62,50 | 62,90 | 62,50 | 62,86 | 0,32% | 10,00 |
16.09.2025 | 63,36 | 63,36 | 62,66 | 62,66 | -1,20% | - |
15.09.2025 | 63,94 | 64,20 | 63,42 | 63,42 | -1,92% | - |
12.09.2025 | 63,86 | 64,68 | 63,86 | 64,66 | 0,91% | - |
11.09.2025 | 62,61 | 64,11 | 62,55 | 64,08 | 0,47% | 263,00 |
10.09.2025 | 64,04 | 64,36 | 63,78 | 63,78 | -0,20% | 2,00 |
09.09.2025 | 63,79 | 64,53 | 63,44 | 63,91 | 0,11% | 17,00 |
08.09.2025 | 63,99 | 64,21 | 63,53 | 63,84 | 0,41% | 161,00 |
05.09.2025 | 62,86 | 63,58 | 62,86 | 63,58 | 1,02% | 200,00 |
04.09.2025 | 62,72 | 63,02 | 62,72 | 62,94 | 1,16% | 100,00 |
03.09.2025 | 60,80 | 62,22 | 60,80 | 62,22 | 2,50% | 63,00 |
02.09.2025 | 64,92 | 64,92 | 60,70 | 60,70 | -6,36% | 231,00 |
01.09.2025 | 65,00 | 65,38 | 64,82 | 64,82 | 0,71% | - |
29.08.2025 | 64,66 | 64,90 | 64,36 | 64,36 | -0,65% | - |
28.08.2025 | 65,42 | 65,42 | 64,78 | 64,78 | -0,37% | 3,00 |
27.08.2025 | 65,58 | 65,58 | 65,00 | 65,02 | -2,02% | 150,00 |
26.08.2025 | 66,24 | 66,36 | 66,06 | 66,36 | -1,40% | - |
25.08.2025 | 68,50 | 68,82 | 67,30 | 67,30 | -1,20% | 160,00 |
22.08.2025 | 67,72 | 68,14 | 67,72 | 68,12 | 0,41% | 350,00 |
21.08.2025 | 68,50 | 68,50 | 67,84 | 67,84 | -1,22% | 15,00 |
20.08.2025 | 67,06 | 68,68 | 67,06 | 68,68 | 2,20% | 187,00 |
19.08.2025 | 67,32 | 67,32 | 67,12 | 67,20 | -0,44% | 2,00 |
18.08.2025 | 67,40 | 67,70 | 67,36 | 67,50 | -0,12% | 769,00 |
15.08.2025 | 67,74 | 67,74 | 67,58 | 67,58 | 0,54% | - |
14.08.2025 | 66,60 | 67,22 | 66,60 | 67,22 | 0,78% | 35,00 |
13.08.2025 | 66,66 | 67,08 | 66,66 | 66,70 | 0,18% | 74,00 |
12.08.2025 | 66,24 | 66,70 | 66,24 | 66,58 | 0,42% | - |
11.08.2025 | 66,94 | 66,94 | 66,30 | 66,30 | 0,03% | 65,00 |
08.08.2025 | 65,60 | 66,28 | 65,60 | 66,28 | 1,69% | - |
07.08.2025 | 64,62 | 65,18 | 64,62 | 65,18 | -0,15% | - |
06.08.2025 | 66,90 | 66,90 | 65,28 | 65,28 | -1,98% | - |
05.08.2025 | 66,42 | 67,14 | 66,42 | 66,60 | 1,12% | 30,00 |
04.08.2025 | 65,40 | 65,86 | 65,36 | 65,86 | -1,05% | 260,00 |
01.08.2025 | 66,58 | 67,12 | 66,56 | 66,56 | -0,78% | 15,00 |
31.07.2025 | 66,12 | 67,08 | 66,12 | 67,08 | 0,99% | 30,00 |
30.07.2025 | 66,60 | 66,60 | 66,42 | 66,42 | -0,45% | 75,00 |
29.07.2025 | 65,28 | 67,00 | 65,28 | 66,72 | -0,51% | 250,00 |
28.07.2025 | 69,20 | 69,20 | 67,06 | 67,06 | -2,81% | 450,00 |
25.07.2025 | 65,68 | 69,00 | 65,68 | 69,00 | 4,74% | 1.030,00 |
24.07.2025 | 64,46 | 66,26 | 63,68 | 65,88 | 2,11% | 2.388,00 |
23.07.2025 | 63,08 | 64,52 | 63,08 | 64,52 | 4,33% | 230,00 |
22.07.2025 | 61,50 | 61,84 | 61,36 | 61,84 | 0,85% | 1.000,00 |
21.07.2025 | 60,94 | 61,52 | 60,94 | 61,32 | 0,13% | 600,00 |
18.07.2025 | 60,86 | 61,24 | 60,86 | 61,24 | 0,99% | 526,00 |
17.07.2025 | 60,50 | 60,64 | 60,08 | 60,64 | -0,07% | 22,00 |
16.07.2025 | 59,86 | 60,68 | 59,86 | 60,68 | -0,36% | - |
15.07.2025 | 60,00 | 60,90 | 59,88 | 60,90 | 1,47% | - |
14.07.2025 | 59,92 | 60,70 | 59,92 | 60,02 | -0,60% | - |
11.07.2025 | 59,60 | 60,66 | 59,60 | 60,38 | 0,84% | 2,00 |
10.07.2025 | 59,00 | 60,06 | 59,00 | 59,88 | -0,17% | 37,00 |
09.07.2025 | 59,84 | 59,98 | 59,54 | 59,98 | 1,08% | - |
08.07.2025 | 60,00 | 60,00 | 59,34 | 59,34 | -1,75% | - |
07.07.2025 | 60,72 | 60,80 | 60,34 | 60,40 | 0,00% | 181,00 |
04.07.2025 | 60,70 | 60,70 | 60,36 | 60,40 | -1,27% | - |
03.07.2025 | 60,60 | 61,36 | 60,60 | 61,18 | 0,63% | 5,00 |
02.07.2025 | 60,90 | 60,90 | 60,62 | 60,80 | 0,13% | 65,00 |
01.07.2025 | 59,68 | 61,16 | 59,68 | 60,72 | 1,13% | 1.241,00 |
30.06.2025 | 60,44 | 60,48 | 60,04 | 60,04 | 0,17% | 35,00 |
27.06.2025 | 60,56 | 60,56 | 59,94 | 59,94 | -0,73% | - |
26.06.2025 | 59,44 | 61,10 | 59,44 | 60,38 | 1,11% | 100,00 |
25.06.2025 | 59,84 | 59,84 | 56,58 | 59,72 | 0,23% | 311,00 |
24.06.2025 | 59,90 | 59,90 | 59,04 | 59,58 | 1,60% | 165,00 |
23.06.2025 | 58,20 | 58,64 | 58,20 | 58,64 | -1,78% | - |
20.06.2025 | 59,00 | 59,70 | 59,00 | 59,70 | 0,98% | 70,00 |
19.06.2025 | 58,90 | 59,38 | 58,90 | 59,12 | -1,27% | 50,00 |
18.06.2025 | 59,92 | 60,24 | 59,88 | 59,88 | 0,20% | - |
17.06.2025 | 60,14 | 60,14 | 59,76 | 59,76 | -0,96% | 210,00 |
16.06.2025 | 59,86 | 60,34 | 59,50 | 60,34 | 1,14% | - |
13.06.2025 | 59,26 | 59,66 | 59,16 | 59,66 | -0,40% | - |
12.06.2025 | 59,90 | 59,90 | 59,90 | 59,90 | 2,64% | 100,00 |
11.06.2025 | 58,40 | 58,58 | 58,36 | 58,36 | 0,34% | - |
10.06.2025 | 57,84 | 58,24 | 57,84 | 58,16 | 0,76% | 50,00 |
09.06.2025 | 57,66 | 58,02 | 57,66 | 57,72 | 1,19% | - |
06.06.2025 | 56,28 | 57,04 | 56,14 | 57,04 | 1,39% | - |
05.06.2025 | 56,68 | 56,88 | 56,06 | 56,26 | -1,16% | 530,00 |
04.06.2025 | 57,08 | 57,08 | 56,56 | 56,92 | -0,56% | - |
03.06.2025 | 58,42 | 58,42 | 57,24 | 57,24 | -0,90% | - |
02.06.2025 | 57,90 | 57,90 | 57,66 | 57,76 | 0,17% | - |
30.05.2025 | 56,24 | 57,66 | 56,24 | 57,66 | 2,20% | - |
29.05.2025 | 56,92 | 56,92 | 56,18 | 56,42 | -0,28% | - |
28.05.2025 | 55,74 | 56,58 | 55,74 | 56,58 | 0,53% | - |
27.05.2025 | 55,70 | 56,70 | 55,70 | 56,28 | 0,97% | 370,00 |
26.05.2025 | 56,04 | 56,06 | 55,74 | 55,74 | 1,20% | - |
23.05.2025 | 56,16 | 56,16 | 55,08 | 55,08 | -1,01% | - |
22.05.2025 | 55,84 | 56,84 | 55,32 | 55,64 | -1,10% | 15,00 |
21.05.2025 | 55,74 | 56,26 | 55,74 | 56,26 | -0,32% | - |
20.05.2025 | 56,00 | 57,08 | 55,40 | 56,44 | 0,82% | 233,00 |
19.05.2025 | 55,90 | 55,98 | 55,40 | 55,98 | 2,00% | 65,00 |
16.05.2025 | 55,16 | 55,16 | 54,88 | 54,88 | 0,73% | - |