64,630€
-1,54%
Echtzeit-Aktienkurs Eurofins Scientific S.E.
Bid:
Ask:
Aktienkurse zur Eurofins Scientific S.E. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 65,60 | 66,08 | 64,96 | 64,96 | -1,04% | - |
| 05.03.2026 | 66,26 | 66,26 | 65,64 | 65,64 | -1,20% | - |
| 04.03.2026 | 66,32 | 66,74 | 66,32 | 66,44 | 0,24% | - |
| 03.03.2026 | 66,70 | 66,70 | 66,28 | 66,28 | -1,98% | - |
| 02.03.2026 | 66,48 | 67,86 | 66,44 | 67,62 | -0,79% | - |
| 27.02.2026 | 67,64 | 68,16 | 67,64 | 68,16 | 1,10% | - |
| 26.02.2026 | 67,28 | 67,42 | 66,58 | 67,42 | -0,30% | 12,00 |
| 25.02.2026 | 66,96 | 67,62 | 66,96 | 67,62 | 0,96% | - |
| 24.02.2026 | 66,24 | 66,98 | 66,14 | 66,98 | 0,06% | 70,00 |
| 23.02.2026 | 66,90 | 67,22 | 66,90 | 66,94 | -0,62% | - |
| 20.02.2026 | 67,12 | 67,86 | 67,12 | 67,36 | 0,00% | - |
| 19.02.2026 | 67,02 | 67,80 | 67,02 | 67,36 | -0,18% | 200,00 |
| 18.02.2026 | 65,82 | 67,48 | 65,82 | 67,48 | 1,84% | 50,00 |
| 17.02.2026 | 64,52 | 66,26 | 64,52 | 66,26 | 2,19% | - |
| 16.02.2026 | 65,72 | 66,00 | 64,20 | 64,84 | -0,95% | 230,00 |
| 13.02.2026 | 63,98 | 65,46 | 63,98 | 65,46 | 2,44% | - |
| 12.02.2026 | 64,72 | 64,72 | 63,90 | 63,90 | -1,69% | - |
| 11.02.2026 | 67,20 | 67,20 | 65,00 | 65,00 | -3,30% | 10,00 |
| 10.02.2026 | 67,16 | 67,72 | 67,16 | 67,22 | 0,24% | 150,00 |
| 09.02.2026 | 68,28 | 68,28 | 67,06 | 67,06 | -1,61% | 235,00 |
| 06.02.2026 | 68,04 | 68,20 | 67,44 | 68,16 | -0,18% | 390,00 |
| 05.02.2026 | 68,06 | 68,28 | 68,06 | 68,28 | -0,03% | 45,00 |
| 04.02.2026 | 67,90 | 68,42 | 67,90 | 68,30 | 0,83% | 237,00 |
| 03.02.2026 | 68,42 | 68,42 | 67,74 | 67,74 | -0,94% | - |
| 02.02.2026 | 67,64 | 68,90 | 67,46 | 68,38 | 0,65% | 242,00 |
| 30.01.2026 | 66,26 | 67,94 | 66,26 | 67,94 | 2,41% | - |
| 29.01.2026 | 69,96 | 69,96 | 66,34 | 66,34 | -6,14% | 1.679,00 |
| 28.01.2026 | 70,98 | 70,98 | 70,56 | 70,68 | -0,59% | - |
| 27.01.2026 | 70,92 | 71,10 | 70,62 | 71,10 | 0,54% | 71,00 |
| 26.01.2026 | 71,08 | 71,08 | 70,54 | 70,72 | 0,11% | 63,00 |
| 23.01.2026 | 70,82 | 70,92 | 70,64 | 70,64 | -0,31% | 20,00 |
| 22.01.2026 | 70,42 | 70,86 | 70,12 | 70,86 | 2,40% | 71,00 |
| 21.01.2026 | 70,78 | 70,90 | 69,20 | 69,20 | -1,96% | 165,00 |
| 20.01.2026 | 71,54 | 71,54 | 70,18 | 70,58 | -1,56% | 329,00 |
| 19.01.2026 | 71,18 | 72,02 | 71,08 | 71,70 | -0,67% | 93,00 |
| 16.01.2026 | 72,40 | 72,88 | 72,00 | 72,18 | -0,30% | 367,00 |
| 15.01.2026 | 72,02 | 72,40 | 71,72 | 72,40 | -0,19% | 2,00 |
| 14.01.2026 | 72,94 | 72,96 | 72,24 | 72,54 | -0,60% | 230,00 |
| 13.01.2026 | 71,42 | 73,92 | 71,42 | 72,98 | 2,33% | 585,00 |
| 12.01.2026 | 69,40 | 71,58 | 69,36 | 71,32 | 2,59% | 221,00 |
| 09.01.2026 | 68,94 | 70,00 | 68,94 | 69,52 | 0,17% | 438,00 |
| 08.01.2026 | 69,02 | 69,40 | 68,34 | 69,40 | 0,58% | - |
| 07.01.2026 | 69,04 | 70,00 | 68,62 | 69,00 | 0,79% | 764,00 |
| 06.01.2026 | 67,58 | 68,46 | 67,40 | 68,46 | 4,42% | 200,00 |
| 05.01.2026 | 63,74 | 66,18 | 63,74 | 65,56 | 5,30% | 303,00 |
| 02.01.2026 | 62,28 | 62,42 | 62,08 | 62,26 | 0,29% | 38,00 |
| 30.12.2025 | 61,90 | 62,30 | 61,90 | 62,08 | -0,54% | 300,00 |
| 29.12.2025 | 61,68 | 62,42 | 61,48 | 62,42 | 1,23% | 93,00 |
| 23.12.2025 | 61,72 | 61,72 | 61,58 | 61,66 | 0,59% | 41,00 |
| 22.12.2025 | 61,84 | 61,84 | 61,22 | 61,30 | -1,13% | 2,00 |
| 19.12.2025 | 61,38 | 62,14 | 61,38 | 62,00 | 1,24% | 90,00 |
| 18.12.2025 | 59,18 | 61,24 | 59,18 | 61,24 | 4,15% | 250,00 |
| 17.12.2025 | 58,26 | 58,80 | 58,26 | 58,80 | 0,20% | 88,00 |
| 16.12.2025 | 57,94 | 58,68 | 57,94 | 58,68 | 0,86% | - |
| 15.12.2025 | 57,76 | 58,18 | 57,76 | 58,18 | 0,94% | - |
| 12.12.2025 | 57,56 | 57,70 | 57,28 | 57,64 | 0,38% | 665,00 |
| 11.12.2025 | 57,36 | 57,60 | 57,32 | 57,42 | 0,74% | - |
| 10.12.2025 | 56,54 | 57,30 | 56,54 | 57,00 | 0,11% | - |
| 09.12.2025 | 57,46 | 57,46 | 56,94 | 56,94 | -1,45% | - |
| 08.12.2025 | 57,86 | 57,86 | 57,78 | 57,78 | -1,97% | 200,00 |
| 05.12.2025 | 59,08 | 59,08 | 58,78 | 58,94 | 0,14% | - |
| 04.12.2025 | 58,76 | 58,86 | 58,76 | 58,86 | 0,48% | - |
| 03.12.2025 | 59,78 | 59,78 | 58,58 | 58,58 | -1,25% | 200,00 |
| 02.12.2025 | 58,40 | 59,62 | 58,40 | 59,32 | 0,54% | - |
| 01.12.2025 | 58,36 | 59,00 | 58,36 | 59,00 | 0,03% | - |
| 28.11.2025 | 59,10 | 59,14 | 58,98 | 58,98 | -0,10% | - |
| 27.11.2025 | 59,00 | 59,22 | 58,90 | 59,04 | 0,68% | - |
| 26.11.2025 | 59,60 | 59,60 | 58,64 | 58,64 | -0,03% | - |
| 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 |