59,590€
1,59%
Echtzeit-Aktienkurs Eurofins Scientific S.E.
Bid:
Ask:
Aktienkurse zur Eurofins Scientific S.E. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 59,54 | 59,61 | 59,48 | 59,61 | 1,62% | - |
| 25.11.2025 | 58,74 | 58,74 | 58,04 | 58,66 | 0,20% | 53,00 |
| 24.11.2025 | 58,26 | 58,54 | 57,90 | 58,54 | 1,92% | 20,00 |
| 21.11.2025 | 56,64 | 57,78 | 56,64 | 57,44 | -0,38% | - |
| 20.11.2025 | 57,84 | 57,84 | 57,62 | 57,66 | -0,55% | - |
| 19.11.2025 | 57,46 | 57,98 | 57,28 | 57,98 | 0,98% | - |
| 18.11.2025 | 58,34 | 58,34 | 57,42 | 57,42 | -2,15% | - |
| 17.11.2025 | 58,94 | 59,10 | 58,68 | 58,68 | 0,27% | - |
| 14.11.2025 | 59,00 | 59,06 | 58,52 | 58,52 | -0,98% | 83,00 |
| 13.11.2025 | 59,34 | 59,86 | 59,10 | 59,10 | 0,37% | 256,00 |
| 12.11.2025 | 58,84 | 59,20 | 58,84 | 58,88 | 0,55% | - |
| 11.11.2025 | 57,76 | 58,56 | 57,76 | 58,56 | 0,34% | 70,00 |
| 10.11.2025 | 58,94 | 58,94 | 58,30 | 58,36 | 1,64% | 292,00 |
| 07.11.2025 | 58,62 | 58,82 | 57,42 | 57,42 | -1,75% | - |
| 06.11.2025 | 58,84 | 59,36 | 58,44 | 58,44 | -0,61% | - |
| 05.11.2025 | 59,42 | 59,42 | 58,80 | 58,80 | -0,44% | - |
| 04.11.2025 | 59,68 | 59,68 | 59,06 | 59,06 | -2,41% | 159,00 |
| 03.11.2025 | 61,26 | 61,32 | 60,52 | 60,52 | -0,62% | 25,00 |
| 31.10.2025 | 60,58 | 61,26 | 60,58 | 60,90 | 0,46% | - |
| 30.10.2025 | 60,58 | 61,00 | 60,58 | 60,62 | 0,20% | - |
| 29.10.2025 | 60,98 | 60,98 | 60,50 | 60,50 | -1,11% | 2,00 |
| 28.10.2025 | 61,00 | 61,74 | 61,00 | 61,18 | -0,78% | 6,00 |
| 27.10.2025 | 63,02 | 63,02 | 61,66 | 61,66 | -2,13% | - |
| 24.10.2025 | 62,86 | 63,12 | 62,66 | 63,00 | 0,32% | 220,00 |
| 23.10.2025 | 62,96 | 63,18 | 62,80 | 62,80 | 0,64% | - |
| 22.10.2025 | 61,74 | 63,00 | 61,74 | 62,40 | 2,56% | 10,00 |
| 21.10.2025 | 62,52 | 62,52 | 58,00 | 60,84 | -4,61% | 691,00 |
| 20.10.2025 | 64,00 | 64,00 | 62,86 | 63,78 | 1,46% | 399,00 |
| 17.10.2025 | 61,96 | 63,00 | 61,96 | 62,86 | 0,45% | 210,00 |
| 16.10.2025 | 61,70 | 62,58 | 61,70 | 62,58 | 0,68% | 160,00 |
| 15.10.2025 | 62,42 | 62,42 | 61,94 | 62,16 | 0,48% | - |
| 14.10.2025 | 61,10 | 61,86 | 61,10 | 61,86 | 0,45% | - |
| 13.10.2025 | 62,00 | 62,10 | 61,38 | 61,58 | -1,91% | 1.013,00 |
| 10.10.2025 | 62,82 | 63,16 | 62,78 | 62,78 | 0,16% | - |
| 09.10.2025 | 62,78 | 62,78 | 62,20 | 62,68 | 1,10% | - |
| 08.10.2025 | 62,04 | 62,36 | 62,00 | 62,00 | -0,29% | - |
| 07.10.2025 | 61,96 | 62,18 | 61,84 | 62,18 | -0,22% | - |
| 06.10.2025 | 63,30 | 63,30 | 61,84 | 62,32 | -0,73% | 168,00 |
| 03.10.2025 | 62,76 | 62,98 | 62,76 | 62,78 | -0,19% | 100,00 |
| 02.10.2025 | 63,18 | 63,38 | 62,76 | 62,90 | 0,51% | 200,00 |
| 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 |