67,730€
0,76%
Echtzeit-Aktienkurs Eurofins Scientific S.E.
Bid:
Ask:
Aktienkurse zur Eurofins Scientific S.E. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.05.2025 | 53,48 | 54,54 | 53,48 | 54,48 | 0,52% | 5,00 |
| 14.05.2025 | 54,40 | 54,40 | 53,74 | 54,20 | -1,88% | 550,00 |
| 13.05.2025 | 55,74 | 55,96 | 55,24 | 55,24 | 0,11% | - |
| 12.05.2025 | 56,02 | 56,02 | 55,18 | 55,18 | -1,11% | - |
| 09.05.2025 | 55,62 | 56,14 | 55,62 | 55,80 | -0,29% | - |
| 08.05.2025 | 56,20 | 56,20 | 55,60 | 55,96 | 0,61% | - |
| 07.05.2025 | 57,46 | 57,46 | 55,44 | 55,62 | -1,97% | 100,00 |
| 06.05.2025 | 57,10 | 57,10 | 56,74 | 56,74 | 0,35% | - |
| 05.05.2025 | 55,96 | 57,66 | 55,96 | 56,54 | 0,96% | 55,00 |
| 02.05.2025 | 55,22 | 56,00 | 55,22 | 56,00 | 0,79% | - |
| 30.04.2025 | 53,74 | 55,56 | 53,74 | 55,56 | 3,39% | 50,00 |
| 29.04.2025 | 53,04 | 53,74 | 53,04 | 53,74 | 1,02% | - |
| 28.04.2025 | 53,04 | 53,20 | 52,84 | 53,20 | -1,44% | 4,00 |
| 25.04.2025 | 53,80 | 54,50 | 53,30 | 53,98 | 0,56% | 80,00 |
| 24.04.2025 | 53,60 | 55,04 | 53,04 | 53,68 | -2,40% | 26,00 |
| 23.04.2025 | 50,00 | 55,00 | 49,01 | 55,00 | 13,97% | 432,00 |
| 22.04.2025 | 48,92 | 49,04 | 48,26 | 48,26 | -1,79% | - |
| 17.04.2025 | 49,54 | 49,62 | 49,14 | 49,14 | -1,72% | 10,00 |
| 16.04.2025 | 49,39 | 50,12 | 49,39 | 50,00 | -0,36% | 160,00 |
| 15.04.2025 | 48,72 | 50,44 | 48,72 | 50,18 | 2,24% | 170,00 |
| 14.04.2025 | 49,27 | 49,27 | 47,75 | 49,08 | 5,50% | 155,00 |
| 11.04.2025 | 46,92 | 46,92 | 46,38 | 46,52 | 0,32% | - |
| 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 |