48,460€
4,51%
Echtzeit-Aktienkurs Eurofins Scientific S.E.
Bid:
Ask:
Aktienkurse zur Eurofins Scientific S.E. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 47,46 | 48,44 | 46,38 | 48,37 | 4,30% | - |
| 10.04.2025 | 47,64 | 47,68 | 46,37 | 46,37 | -4,39% | 339,00 |
| 09.04.2025 | 45,94 | 48,50 | 45,94 | 48,50 | 2,80% | 140,00 |
| 08.04.2025 | 47,66 | 47,66 | 46,16 | 47,18 | 3,56% | 260,00 |
| 07.04.2025 | 45,35 | 46,74 | 44,75 | 45,56 | -5,08% | 121,00 |
| 04.04.2025 | 47,86 | 49,22 | 47,86 | 48,00 | -2,79% | 180,00 |
| 03.04.2025 | 46,38 | 50,50 | 46,38 | 49,38 | 3,80% | - |
| 02.04.2025 | 47,81 | 47,81 | 47,57 | 47,57 | -2,52% | 18,00 |
| 01.04.2025 | 48,77 | 49,41 | 48,01 | 48,80 | -0,41% | 50,00 |
| 31.03.2025 | 48,83 | 49,00 | 48,63 | 49,00 | -1,25% | - |
| 28.03.2025 | 49,82 | 49,82 | 49,62 | 49,62 | -0,96% | - |
| 27.03.2025 | 49,06 | 50,10 | 49,06 | 50,10 | 2,14% | 20,00 |
| 26.03.2025 | 49,98 | 49,98 | 49,05 | 49,05 | -1,90% | 20,00 |
| 25.03.2025 | 50,34 | 50,70 | 50,00 | 50,00 | -0,28% | 110,00 |
| 24.03.2025 | 52,78 | 52,78 | 50,14 | 50,14 | -1,57% | 30,00 |
| 21.03.2025 | 50,52 | 50,94 | 50,40 | 50,94 | -1,20% | 70,00 |
| 20.03.2025 | 51,48 | 51,56 | 50,84 | 51,56 | 5,66% | 10,00 |
| 19.03.2025 | 48,33 | 48,94 | 48,33 | 48,80 | -1,57% | - |
| 18.03.2025 | 49,72 | 50,06 | 49,58 | 49,58 | 0,08% | 60,00 |
| 17.03.2025 | 48,51 | 49,54 | 48,51 | 49,54 | 0,30% | - |
| 14.03.2025 | 49,86 | 50,14 | 49,39 | 49,39 | -0,70% | - |
| 13.03.2025 | 49,12 | 49,74 | 48,98 | 49,74 | -0,80% | - |
| 12.03.2025 | 49,45 | 51,00 | 49,45 | 50,14 | -1,88% | 60,00 |
| 11.03.2025 | 51,20 | 52,32 | 51,10 | 51,10 | -3,22% | - |
| 10.03.2025 | 51,08 | 52,80 | 51,08 | 52,80 | 4,85% | 25,00 |
| 07.03.2025 | 50,26 | 51,00 | 50,16 | 50,36 | -0,04% | 803,00 |
| 06.03.2025 | 50,36 | 50,42 | 50,32 | 50,38 | -0,12% | 40,00 |
| 05.03.2025 | 49,07 | 50,54 | 49,07 | 50,44 | 3,74% | - |
| 04.03.2025 | 48,60 | 48,69 | 48,60 | 48,62 | -1,58% | 31,00 |
| 03.03.2025 | 47,97 | 49,40 | 47,47 | 49,40 | 3,65% | 197,00 |
| 28.02.2025 | 47,70 | 47,94 | 47,66 | 47,66 | 0,40% | 4,00 |
| 27.02.2025 | 49,43 | 49,43 | 47,47 | 47,47 | -2,31% | 27,00 |
| 26.02.2025 | 48,33 | 48,69 | 48,33 | 48,59 | -0,43% | - |
| 25.02.2025 | 48,37 | 49,35 | 48,37 | 48,80 | 0,12% | - |
| 24.02.2025 | 48,02 | 49,10 | 48,02 | 48,74 | 0,54% | - |
| 21.02.2025 | 48,85 | 49,09 | 48,48 | 48,48 | -2,83% | 1.400,00 |
| 20.02.2025 | 48,31 | 49,89 | 48,26 | 49,89 | 3,79% | 100,00 |
| 19.02.2025 | 48,51 | 48,52 | 48,07 | 48,07 | -1,76% | - |
| 18.02.2025 | 49,19 | 50,08 | 48,93 | 48,93 | -0,02% | 1.125,00 |
| 17.02.2025 | 48,93 | 50,22 | 48,93 | 48,94 | -1,25% | 228,00 |
| 14.02.2025 | 49,68 | 49,68 | 49,40 | 49,56 | -0,68% | - |
| 13.02.2025 | 50,46 | 50,46 | 49,90 | 49,90 | -0,44% | - |
| 12.02.2025 | 50,52 | 50,62 | 50,12 | 50,12 | -0,12% | - |
| 11.02.2025 | 50,76 | 50,76 | 50,04 | 50,18 | -1,49% | 444,00 |
| 10.02.2025 | 50,40 | 50,94 | 50,40 | 50,94 | 0,47% | 1,00 |
| 07.02.2025 | 50,76 | 50,76 | 50,62 | 50,70 | -0,78% | - |
| 06.02.2025 | 51,34 | 51,34 | 51,10 | 51,10 | 0,24% | 30,00 |
| 05.02.2025 | 50,84 | 52,06 | 50,50 | 50,98 | 0,20% | 440,00 |
| 04.02.2025 | 51,60 | 51,60 | 50,88 | 50,88 | -1,24% | 845,00 |
| 03.02.2025 | 51,28 | 51,52 | 51,18 | 51,52 | -0,31% | - |
| 31.01.2025 | 51,64 | 51,68 | 50,94 | 51,68 | 4,03% | 12,00 |
| 30.01.2025 | 47,94 | 49,68 | 47,93 | 49,68 | 0,32% | 200,00 |
| 29.01.2025 | 49,40 | 49,52 | 49,40 | 49,52 | -2,67% | - |
| 28.01.2025 | 50,00 | 50,88 | 49,62 | 50,88 | 2,81% | 268,00 |
| 27.01.2025 | 48,51 | 49,82 | 48,51 | 49,49 | 4,01% | 535,00 |
| 24.01.2025 | 47,49 | 47,58 | 47,12 | 47,58 | -0,34% | 150,00 |
| 23.01.2025 | 47,98 | 47,98 | 47,59 | 47,74 | -1,14% | 30,00 |
| 22.01.2025 | 47,87 | 48,29 | 47,87 | 48,29 | 1,86% | - |
| 21.01.2025 | 47,54 | 47,54 | 47,37 | 47,41 | -1,94% | - |
| 20.01.2025 | 45,67 | 48,35 | 45,67 | 48,35 | 3,78% | 559,00 |
| 17.01.2025 | 46,79 | 46,98 | 46,59 | 46,59 | 1,48% | - |
| 16.01.2025 | 45,98 | 45,98 | 45,81 | 45,91 | -0,13% | - |
| 15.01.2025 | 45,00 | 45,97 | 45,00 | 45,97 | -1,48% | 75,00 |
| 14.01.2025 | 49,16 | 49,16 | 46,21 | 46,66 | -3,60% | 645,00 |
| 13.01.2025 | 48,52 | 49,44 | 48,33 | 48,40 | -2,38% | 30,00 |
| 10.01.2025 | 49,11 | 49,58 | 48,62 | 49,58 | 2,57% | 8,00 |
| 09.01.2025 | 48,04 | 48,34 | 48,01 | 48,34 | 1,98% | - |
| 08.01.2025 | 49,56 | 49,56 | 47,40 | 47,40 | -4,55% | 20,00 |
| 07.01.2025 | 49,11 | 49,78 | 49,11 | 49,66 | 2,58% | - |
| 06.01.2025 | 48,83 | 48,83 | 48,21 | 48,41 | 0,02% | 29,00 |
| 03.01.2025 | 48,41 | 48,41 | 48,32 | 48,40 | 1,28% | - |
| 02.01.2025 | 49,90 | 49,90 | 47,79 | 47,79 | -1,71% | 293,00 |
| 30.12.2024 | 48,46 | 48,62 | 48,46 | 48,62 | 0,37% | 170,00 |
| 27.12.2024 | 48,65 | 48,65 | 48,44 | 48,44 | 0,19% | - |
| 23.12.2024 | 48,09 | 48,35 | 48,06 | 48,35 | 2,55% | - |
| 20.12.2024 | 46,96 | 47,15 | 46,96 | 47,15 | -0,51% | 1.300,00 |
| 19.12.2024 | 47,68 | 48,53 | 47,39 | 47,39 | 0,83% | 1,00 |
| 18.12.2024 | 47,04 | 47,04 | 47,00 | 47,00 | -0,55% | 100,00 |
| 17.12.2024 | 48,41 | 48,41 | 47,08 | 47,26 | -0,51% | 2,00 |
| 16.12.2024 | 47,51 | 47,51 | 47,50 | 47,50 | -0,59% | - |
| 13.12.2024 | 47,63 | 47,78 | 47,63 | 47,78 | 0,08% | - |
| 12.12.2024 | 47,63 | 48,74 | 47,56 | 47,74 | -1,63% | 400,00 |
| 11.12.2024 | 47,18 | 48,53 | 47,18 | 48,53 | 2,64% | 200,00 |
| 10.12.2024 | 47,17 | 47,31 | 47,17 | 47,28 | 0,98% | 500,00 |
| 09.12.2024 | 46,90 | 46,90 | 46,40 | 46,82 | -1,84% | 300,00 |
| 06.12.2024 | 46,65 | 47,71 | 46,65 | 47,70 | 3,31% | 200,00 |
| 05.12.2024 | 46,34 | 46,49 | 46,17 | 46,17 | -0,02% | - |
| 04.12.2024 | 45,80 | 46,18 | 45,80 | 46,18 | 0,87% | - |
| 03.12.2024 | 46,67 | 46,69 | 45,78 | 45,78 | -1,46% | 150,00 |
| 02.12.2024 | 46,04 | 47,22 | 46,04 | 46,46 | 0,67% | 212,00 |
| 29.11.2024 | 46,33 | 46,33 | 46,15 | 46,15 | -0,82% | - |
| 28.11.2024 | 46,83 | 46,83 | 46,53 | 46,53 | 0,06% | - |
| 27.11.2024 | 46,20 | 47,43 | 46,18 | 46,50 | -1,63% | 98,00 |
| 26.11.2024 | 46,55 | 47,29 | 46,40 | 47,27 | 1,33% | 225,00 |
| 25.11.2024 | 47,71 | 47,71 | 46,65 | 46,65 | 0,09% | 21,00 |
| 22.11.2024 | 46,24 | 47,20 | 46,24 | 46,61 | 1,66% | 65,00 |
| 21.11.2024 | 45,62 | 45,85 | 45,62 | 45,85 | 1,78% | 20,00 |
| 20.11.2024 | 45,34 | 45,34 | 45,01 | 45,05 | -0,02% | 15,00 |
| 19.11.2024 | 45,41 | 45,41 | 45,01 | 45,06 | 0,02% | 181,00 |
| 18.11.2024 | 45,24 | 45,38 | 45,05 | 45,05 | 0,00% | - |