52,180€
-2,03%
Echtzeit-Aktienkurs EUROFINS SCI.INH.EO 0,01
Bid:
Ask:
Aktienkurse zur EUROFINS SCI.INH.EO 0,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2024 | 53,20 | 53,20 | 52,10 | 52,10 | -2,18% | 600,00 |
| 13.06.2024 | 55,02 | 55,02 | 53,26 | 53,26 | -3,55% | 466,00 |
| 12.06.2024 | 54,06 | 55,22 | 54,06 | 55,22 | 1,81% | 66,00 |
| 11.06.2024 | 54,08 | 54,34 | 54,08 | 54,24 | 0,82% | 10,00 |
| 10.06.2024 | 53,78 | 54,46 | 53,78 | 53,80 | -2,15% | 263,00 |
| 07.06.2024 | 55,98 | 55,98 | 54,68 | 54,98 | 0,77% | 40,00 |
| 06.06.2024 | 55,48 | 55,48 | 54,56 | 54,56 | -0,58% | 40,00 |
| 05.06.2024 | 55,48 | 55,74 | 54,88 | 54,88 | -1,40% | 52,00 |
| 04.06.2024 | 55,26 | 55,66 | 55,00 | 55,66 | 0,98% | 180,00 |
| 03.06.2024 | 57,50 | 57,50 | 55,10 | 55,12 | -0,40% | 365,00 |
| 31.05.2024 | 55,28 | 55,34 | 55,20 | 55,34 | 0,07% | - |
| 30.05.2024 | 55,34 | 55,42 | 55,30 | 55,30 | -0,18% | - |
| 29.05.2024 | 56,00 | 56,00 | 55,36 | 55,40 | -2,22% | 154,00 |
| 28.05.2024 | 56,88 | 56,88 | 56,66 | 56,66 | -0,74% | 150,00 |
| 27.05.2024 | 57,12 | 57,12 | 57,00 | 57,08 | 0,21% | 625,00 |
| 24.05.2024 | 57,00 | 57,68 | 56,96 | 56,96 | -0,42% | - |
| 23.05.2024 | 59,62 | 59,62 | 57,20 | 57,20 | -2,42% | - |
| 22.05.2024 | 58,32 | 58,62 | 58,28 | 58,62 | 1,38% | 200,00 |
| 21.05.2024 | 57,12 | 57,82 | 57,12 | 57,82 | -2,82% | 29,00 |
| 20.05.2024 | 56,76 | 59,50 | 56,76 | 59,50 | 1,81% | 113,00 |
| 17.05.2024 | 58,54 | 58,54 | 58,38 | 58,44 | -1,65% | 10,00 |
| 16.05.2024 | 60,00 | 60,00 | 59,42 | 59,42 | 0,20% | 395,00 |
| 15.05.2024 | 58,40 | 59,30 | 58,40 | 59,30 | 1,61% | - |
| 14.05.2024 | 57,34 | 58,36 | 57,26 | 58,36 | 1,96% | - |
| 13.05.2024 | 58,48 | 58,48 | 57,24 | 57,24 | -0,80% | 100,00 |
| 10.05.2024 | 57,54 | 57,70 | 57,32 | 57,70 | 0,63% | 25,00 |
| 09.05.2024 | 57,72 | 57,72 | 57,34 | 57,34 | 0,42% | - |
| 08.05.2024 | 57,06 | 57,52 | 57,06 | 57,10 | 1,38% | - |
| 07.05.2024 | 55,90 | 56,40 | 55,90 | 56,32 | 0,25% | - |
| 06.05.2024 | 57,74 | 57,74 | 56,04 | 56,18 | -2,02% | 15,00 |
| 03.05.2024 | 56,82 | 58,02 | 56,62 | 57,34 | 3,69% | 370,00 |
| 02.05.2024 | 57,58 | 57,78 | 55,30 | 55,30 | -3,29% | 6,00 |
| 30.04.2024 | 58,42 | 58,42 | 57,18 | 57,18 | -1,69% | - |
| 29.04.2024 | 57,78 | 58,16 | 57,12 | 58,16 | 3,78% | 20,00 |
| 26.04.2024 | 56,28 | 57,02 | 56,00 | 56,04 | -5,11% | 15,00 |
| 25.04.2024 | 58,08 | 59,06 | 56,50 | 59,06 | 2,22% | 1.122,00 |
| 24.04.2024 | 58,80 | 58,80 | 57,78 | 57,78 | -4,97% | 800,00 |
| 23.04.2024 | 61,00 | 61,66 | 60,80 | 60,80 | 3,37% | 259,00 |
| 22.04.2024 | 61,16 | 61,16 | 58,82 | 58,82 | -0,88% | 100,00 |
| 19.04.2024 | 59,30 | 59,34 | 59,10 | 59,34 | 0,30% | 23,00 |
| 18.04.2024 | 58,68 | 59,16 | 58,68 | 59,16 | -0,64% | - |
| 17.04.2024 | 58,74 | 59,54 | 58,74 | 59,54 | 0,71% | 190,00 |
| 16.04.2024 | 59,76 | 59,76 | 59,12 | 59,12 | -1,14% | 151,00 |
| 15.04.2024 | 59,86 | 61,14 | 59,80 | 59,80 | -0,17% | 112,00 |
| 12.04.2024 | 60,98 | 60,98 | 59,90 | 59,90 | -1,02% | 118,00 |
| 11.04.2024 | 59,92 | 60,52 | 59,92 | 60,52 | 0,77% | 75,00 |
| 10.04.2024 | 61,20 | 61,20 | 60,06 | 60,06 | -1,61% | 60,00 |
| 09.04.2024 | 59,48 | 61,04 | 59,48 | 61,04 | 3,00% | 100,00 |
| 08.04.2024 | 58,60 | 59,26 | 58,56 | 59,26 | 0,99% | 365,00 |
| 05.04.2024 | 60,22 | 60,22 | 58,68 | 58,68 | -4,49% | 800,00 |
| 04.04.2024 | 60,40 | 61,52 | 60,40 | 61,44 | 2,37% | 190,00 |
| 03.04.2024 | 60,16 | 60,16 | 60,02 | 60,02 | 0,87% | - |
| 02.04.2024 | 57,20 | 59,56 | 57,20 | 59,50 | 1,26% | 400,00 |
| 28.03.2024 | 57,82 | 58,76 | 57,82 | 58,76 | 2,80% | 52,00 |
| 27.03.2024 | 56,70 | 57,24 | 56,70 | 57,16 | 1,17% | 266,00 |
| 26.03.2024 | 55,88 | 56,50 | 55,88 | 56,50 | 2,32% | - |
| 25.03.2024 | 56,90 | 56,90 | 55,22 | 55,22 | -1,32% | 10,00 |
| 22.03.2024 | 55,98 | 56,20 | 55,86 | 55,96 | -0,14% | 80,00 |
| 21.03.2024 | 56,30 | 56,36 | 56,04 | 56,04 | 0,29% | - |
| 20.03.2024 | 56,20 | 56,30 | 55,88 | 55,88 | -0,43% | - |
| 19.03.2024 | 55,84 | 56,16 | 55,84 | 56,12 | -2,50% | - |
| 18.03.2024 | 55,98 | 57,56 | 55,94 | 57,56 | 0,45% | 145,00 |
| 15.03.2024 | 55,52 | 57,30 | 55,50 | 57,30 | 1,70% | 332,00 |
| 14.03.2024 | 57,88 | 57,88 | 56,34 | 56,34 | -3,46% | 1.081,00 |
| 13.03.2024 | 57,82 | 58,50 | 57,82 | 58,36 | 1,35% | 6,00 |
| 12.03.2024 | 57,28 | 57,58 | 57,28 | 57,58 | 2,86% | - |
| 11.03.2024 | 55,76 | 55,98 | 55,76 | 55,98 | -0,46% | - |
| 08.03.2024 | 55,30 | 56,24 | 55,30 | 56,24 | 1,77% | 125,00 |
| 07.03.2024 | 54,68 | 55,26 | 54,68 | 55,26 | -2,40% | 50,00 |
| 06.03.2024 | 55,08 | 56,62 | 54,70 | 56,62 | 3,55% | 20,00 |
| 05.03.2024 | 54,86 | 54,86 | 54,00 | 54,68 | -3,66% | 433,00 |
| 04.03.2024 | 54,14 | 56,76 | 54,14 | 56,76 | 2,86% | 240,00 |
| 01.03.2024 | 55,44 | 55,44 | 55,12 | 55,18 | -0,72% | 60,00 |
| 29.02.2024 | 54,64 | 55,60 | 54,64 | 55,58 | -0,25% | 107,00 |
| 28.02.2024 | 55,88 | 56,70 | 54,58 | 55,72 | 1,75% | 152,00 |
| 27.02.2024 | 52,90 | 54,76 | 51,46 | 54,76 | -8,73% | 2.181,00 |
| 26.02.2024 | 57,70 | 60,00 | 57,70 | 60,00 | 0,60% | 347,00 |
| 23.02.2024 | 57,78 | 59,64 | 57,56 | 59,64 | -0,57% | 71,00 |
| 22.02.2024 | 58,02 | 59,98 | 57,70 | 59,98 | 4,60% | 255,00 |
| 21.02.2024 | 57,24 | 57,92 | 57,24 | 57,34 | 0,00% | 730,00 |
| 20.02.2024 | 57,76 | 57,76 | 57,34 | 57,34 | 0,67% | 485,00 |
| 19.02.2024 | 57,60 | 57,60 | 56,96 | 56,96 | -1,79% | 53,00 |
| 16.02.2024 | 55,86 | 58,00 | 55,86 | 58,00 | 7,33% | 45,00 |
| 15.02.2024 | 55,38 | 55,52 | 54,04 | 54,04 | -0,99% | 128,00 |
| 14.02.2024 | 53,52 | 54,66 | 53,52 | 54,58 | 0,63% | 93,00 |
| 13.02.2024 | 53,88 | 54,24 | 53,88 | 54,24 | 0,44% | - |
| 12.02.2024 | 53,60 | 54,42 | 53,60 | 54,00 | 0,33% | 472,00 |
| 09.02.2024 | 54,18 | 54,26 | 53,82 | 53,82 | -1,07% | 90,00 |
| 08.02.2024 | 54,28 | 54,74 | 54,28 | 54,40 | 0,44% | 377,00 |
| 07.02.2024 | 54,40 | 54,40 | 54,14 | 54,16 | 1,96% | 1,00 |
| 06.02.2024 | 53,98 | 53,98 | 53,12 | 53,12 | -0,93% | 120,00 |
| 05.02.2024 | 53,96 | 53,96 | 53,50 | 53,62 | -1,07% | 806,00 |
| 02.02.2024 | 54,84 | 54,90 | 53,56 | 54,20 | -4,00% | 930,00 |
| 01.02.2024 | 54,08 | 56,46 | 54,08 | 56,46 | 0,79% | 255,00 |
| 31.01.2024 | 55,84 | 56,02 | 55,84 | 56,02 | -0,32% | - |
| 30.01.2024 | 54,70 | 56,46 | 54,70 | 56,20 | -0,18% | 160,00 |
| 29.01.2024 | 58,82 | 58,82 | 55,78 | 56,30 | -1,02% | 494,00 |
| 26.01.2024 | 56,78 | 56,88 | 56,78 | 56,88 | 0,92% | 75,00 |
| 25.01.2024 | 56,58 | 56,58 | 56,36 | 56,36 | 1,11% | 20,00 |
| 24.01.2024 | 55,74 | 55,74 | 55,74 | 55,74 | -0,25% | - |