48,560€
2,47%
Echtzeit-Aktienkurs Eurofins Scientific S.E.
Bid:
Ask:
Aktienkurse zur Eurofins Scientific S.E. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 44,93 | 45,05 | 44,93 | 45,05 | -1,49% | - |
| 14.11.2024 | 45,63 | 45,75 | 44,49 | 45,73 | 3,25% | 150,00 |
| 13.11.2024 | 45,80 | 45,80 | 44,29 | 44,29 | -2,32% | 250,00 |
| 12.11.2024 | 44,75 | 45,34 | 44,75 | 45,34 | -3,80% | - |
| 11.11.2024 | 45,05 | 47,28 | 45,05 | 47,13 | 4,55% | 1.644,00 |
| 08.11.2024 | 45,22 | 45,70 | 45,08 | 45,08 | -2,91% | 225,00 |
| 07.11.2024 | 45,24 | 46,43 | 45,09 | 46,43 | 2,11% | 164,00 |
| 06.11.2024 | 45,93 | 45,94 | 45,34 | 45,47 | 0,04% | 40,00 |
| 05.11.2024 | 45,49 | 47,13 | 45,45 | 45,45 | 0,11% | 20,00 |
| 04.11.2024 | 45,29 | 46,49 | 45,29 | 45,40 | 0,15% | 150,00 |
| 01.11.2024 | 44,80 | 46,09 | 44,68 | 45,33 | 1,84% | 70,00 |
| 31.10.2024 | 44,56 | 44,61 | 44,51 | 44,51 | -3,05% | - |
| 30.10.2024 | 46,00 | 46,00 | 45,12 | 45,91 | -1,27% | 100,00 |
| 29.10.2024 | 46,64 | 47,31 | 46,50 | 46,50 | -0,49% | 350,00 |
| 28.10.2024 | 48,00 | 48,00 | 46,73 | 46,73 | 1,39% | 600,00 |
| 25.10.2024 | 46,39 | 47,15 | 46,09 | 46,09 | -0,22% | 640,00 |
| 24.10.2024 | 46,16 | 46,76 | 46,16 | 46,19 | -2,10% | 20,00 |
| 23.10.2024 | 48,00 | 48,00 | 46,99 | 47,18 | -1,09% | 430,00 |
| 22.10.2024 | 47,29 | 49,11 | 47,29 | 47,70 | -11,86% | 1.481,00 |
| 21.10.2024 | 57,00 | 57,00 | 54,12 | 54,12 | -2,63% | 15,00 |
| 18.10.2024 | 55,62 | 55,92 | 55,58 | 55,58 | -0,04% | 16,00 |
| 17.10.2024 | 54,92 | 55,60 | 54,82 | 55,60 | 2,21% | - |
| 16.10.2024 | 54,20 | 54,40 | 54,20 | 54,40 | -0,40% | - |
| 15.10.2024 | 55,80 | 55,80 | 54,62 | 54,62 | -1,41% | 50,00 |
| 14.10.2024 | 56,78 | 56,78 | 55,02 | 55,40 | 0,95% | 1.125,00 |
| 11.10.2024 | 54,44 | 54,88 | 54,44 | 54,88 | -1,47% | - |
| 10.10.2024 | 55,22 | 55,70 | 54,42 | 55,70 | 0,43% | 51,00 |
| 09.10.2024 | 55,28 | 55,70 | 55,28 | 55,46 | 0,22% | - |
| 08.10.2024 | 54,60 | 55,34 | 54,46 | 55,34 | 1,13% | - |
| 07.10.2024 | 55,34 | 55,34 | 54,72 | 54,72 | 0,51% | - |
| 04.10.2024 | 55,06 | 55,14 | 54,20 | 54,44 | -1,63% | 51,00 |
| 03.10.2024 | 55,92 | 55,92 | 55,34 | 55,34 | -1,04% | - |
| 02.10.2024 | 55,94 | 57,06 | 55,92 | 55,92 | -2,75% | 80,00 |
| 01.10.2024 | 56,28 | 57,50 | 56,28 | 57,50 | 2,61% | 36,00 |
| 30.09.2024 | 57,26 | 57,26 | 56,04 | 56,04 | -3,38% | - |
| 27.09.2024 | 56,80 | 58,00 | 56,40 | 58,00 | 4,84% | 808,00 |
| 26.09.2024 | 54,08 | 55,32 | 54,08 | 55,32 | 0,77% | 160,00 |
| 25.09.2024 | 53,06 | 54,90 | 53,06 | 54,90 | 5,09% | 10,00 |
| 24.09.2024 | 52,74 | 52,74 | 52,24 | 52,24 | 0,11% | 23,00 |
| 23.09.2024 | 52,26 | 52,70 | 52,18 | 52,18 | 0,69% | - |
| 20.09.2024 | 53,36 | 54,80 | 51,82 | 51,82 | -2,78% | 970,00 |
| 19.09.2024 | 52,20 | 53,30 | 52,20 | 53,30 | 3,05% | 300,00 |
| 18.09.2024 | 52,02 | 52,02 | 51,72 | 51,72 | -1,37% | 273,00 |
| 17.09.2024 | 52,40 | 52,44 | 52,40 | 52,44 | 0,96% | - |
| 16.09.2024 | 51,98 | 52,12 | 51,94 | 51,94 | 0,27% | - |
| 13.09.2024 | 52,02 | 52,02 | 51,56 | 51,80 | -0,12% | - |
| 12.09.2024 | 52,34 | 52,34 | 51,86 | 51,86 | -0,23% | - |
| 11.09.2024 | 52,48 | 52,48 | 51,68 | 51,98 | -0,88% | 50,00 |
| 10.09.2024 | 52,62 | 53,06 | 52,44 | 52,44 | -0,23% | - |
| 09.09.2024 | 52,52 | 52,56 | 52,28 | 52,56 | -0,11% | - |
| 06.09.2024 | 52,62 | 53,50 | 52,62 | 52,62 | 0,80% | 1.000,00 |
| 05.09.2024 | 51,24 | 52,20 | 51,24 | 52,20 | 3,45% | - |
| 04.09.2024 | 49,86 | 50,46 | 49,86 | 50,46 | 0,20% | - |
| 03.09.2024 | 50,42 | 51,76 | 50,36 | 50,36 | -0,28% | 619,00 |
| 02.09.2024 | 51,10 | 51,10 | 50,50 | 50,50 | -1,98% | - |
| 30.08.2024 | 51,50 | 51,52 | 51,04 | 51,52 | -2,65% | 270,00 |
| 29.08.2024 | 52,78 | 52,92 | 51,64 | 52,92 | 2,56% | 73,00 |
| 28.08.2024 | 51,90 | 52,18 | 51,60 | 51,60 | -1,04% | 200,00 |
| 27.08.2024 | 51,66 | 52,90 | 51,66 | 52,14 | -1,40% | 380,00 |
| 26.08.2024 | 52,06 | 52,88 | 52,06 | 52,88 | 2,68% | 25,00 |
| 23.08.2024 | 51,42 | 52,64 | 51,30 | 51,50 | -0,04% | 500,00 |
| 22.08.2024 | 51,52 | 51,52 | 51,38 | 51,52 | 0,55% | - |
| 21.08.2024 | 51,18 | 51,32 | 51,18 | 51,24 | 0,35% | - |
| 20.08.2024 | 51,52 | 51,52 | 51,06 | 51,06 | -0,93% | 136,00 |
| 19.08.2024 | 51,54 | 51,60 | 51,54 | 51,54 | 1,22% | - |
| 16.08.2024 | 50,80 | 51,04 | 50,80 | 50,92 | -0,35% | - |
| 15.08.2024 | 52,22 | 52,28 | 51,10 | 51,10 | -2,29% | - |
| 14.08.2024 | 52,52 | 52,80 | 52,30 | 52,30 | 0,31% | 30,00 |
| 13.08.2024 | 52,08 | 52,14 | 52,02 | 52,14 | -0,53% | - |
| 12.08.2024 | 52,38 | 52,42 | 52,32 | 52,42 | -0,49% | - |
| 09.08.2024 | 52,60 | 52,76 | 52,60 | 52,68 | 1,00% | - |
| 08.08.2024 | 51,68 | 52,78 | 51,68 | 52,16 | 0,31% | 72,00 |
| 07.08.2024 | 53,66 | 53,66 | 52,00 | 52,00 | -1,44% | 55,00 |
| 06.08.2024 | 52,70 | 52,76 | 52,48 | 52,76 | 1,07% | 30,00 |
| 05.08.2024 | 50,36 | 53,36 | 50,36 | 52,20 | -3,51% | 580,00 |