74,540€
-0,90%
Echtzeit-Aktienkurs Eurofins Scientific S.E.
Bid:
Ask:
Aktienkurse zur Eurofins Scientific S.E. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 74,80 | 75,22 | 74,64 | 75,22 | 0,16% | 86,00 |
| 30.09.2026 | 76,16 | 76,42 | 75,10 | 75,10 | -2,49% | - |
| 29.09.2026 | 76,92 | 77,26 | 76,92 | 77,02 | -1,51% | - |
| 28.09.2026 | 77,24 | 78,26 | 77,24 | 78,20 | 1,66% | - |
| 25.09.2026 | 78,18 | 78,18 | 76,92 | 76,92 | -0,57% | 30,00 |
| 24.09.2026 | 75,72 | 77,36 | 75,72 | 77,36 | 0,89% | - |
| 23.09.2026 | 79,04 | 79,04 | 76,68 | 76,68 | -3,08% | - |
| 22.09.2026 | 78,06 | 79,12 | 78,00 | 79,12 | 1,75% | - |
| 21.09.2026 | 76,94 | 77,76 | 76,90 | 77,76 | 0,62% | 70,00 |
| 18.09.2026 | 76,46 | 77,28 | 76,46 | 77,28 | 1,13% | - |
| 17.09.2026 | 75,00 | 76,46 | 75,00 | 76,42 | 3,08% | 3.575,00 |
| 16.09.2026 | 73,62 | 74,14 | 73,40 | 74,14 | 1,92% | - |
| 15.09.2026 | 71,68 | 72,74 | 71,68 | 72,74 | 0,00% | 10,00 |
| 14.09.2026 | 70,20 | 72,74 | 70,20 | 72,74 | 2,51% | - |
| 11.09.2026 | 70,82 | 71,24 | 70,82 | 70,96 | -0,31% | 100,00 |
| 10.09.2026 | 70,70 | 71,18 | 70,70 | 71,18 | 0,06% | - |
| 09.09.2026 | 70,46 | 71,24 | 70,46 | 71,14 | 0,06% | 60,00 |
| 08.09.2026 | 69,36 | 71,16 | 69,36 | 71,10 | -0,50% | - |
| 07.09.2026 | 72,28 | 72,28 | 71,30 | 71,46 | -2,19% | - |
| 04.09.2026 | 73,90 | 73,90 | 73,06 | 73,06 | -2,12% | 40,00 |
| 03.09.2026 | 72,56 | 74,64 | 72,56 | 74,64 | 3,18% | - |
| 02.09.2026 | 70,68 | 72,34 | 70,68 | 72,34 | -0,39% | 220,00 |
| 01.09.2026 | 71,58 | 73,20 | 71,58 | 72,62 | 0,36% | - |
| 31.08.2026 | 72,24 | 72,36 | 72,00 | 72,36 | -0,52% | 300,00 |
| 28.08.2026 | 72,24 | 72,80 | 72,24 | 72,74 | 0,50% | - |
| 27.08.2026 | 72,92 | 72,92 | 72,38 | 72,38 | -1,39% | - |
| 26.08.2026 | 74,00 | 74,00 | 73,40 | 73,40 | -0,70% | - |
| 25.08.2026 | 73,52 | 73,92 | 73,38 | 73,92 | 1,48% | 10,00 |
| 24.08.2026 | 72,40 | 72,94 | 72,40 | 72,84 | 0,55% | - |
| 21.08.2026 | 72,54 | 72,54 | 72,20 | 72,44 | 1,03% | 83,00 |
| 20.08.2026 | 70,58 | 71,70 | 70,58 | 71,70 | 2,87% | 80,00 |
| 19.08.2026 | 69,66 | 69,76 | 69,38 | 69,70 | 0,43% | - |
| 18.08.2026 | 69,84 | 69,84 | 69,40 | 69,40 | -0,40% | 200,00 |
| 17.08.2026 | 70,72 | 70,72 | 69,40 | 69,68 | -1,44% | 86,00 |
| 14.08.2026 | 70,16 | 70,70 | 70,16 | 70,70 | 1,06% | 100,00 |
| 13.08.2026 | 69,54 | 70,34 | 69,54 | 69,96 | 0,81% | - |
| 12.08.2026 | 69,92 | 69,92 | 69,40 | 69,40 | -0,43% | - |
| 11.08.2026 | 69,82 | 70,08 | 69,22 | 69,70 | -0,17% | 400,00 |
| 10.08.2026 | 69,60 | 69,82 | 69,60 | 69,82 | -0,68% | - |
| 07.08.2026 | 69,74 | 70,70 | 69,74 | 70,30 | 0,14% | 60,00 |
| 06.08.2026 | 69,28 | 70,20 | 69,28 | 70,20 | 0,60% | 12,00 |
| 05.08.2026 | 68,86 | 69,78 | 68,86 | 69,78 | 0,90% | - |
| 04.08.2026 | 67,84 | 69,16 | 67,84 | 69,16 | 0,29% | - |
| 03.08.2026 | 68,48 | 68,96 | 67,58 | 68,96 | 0,00% | - |
| 31.07.2026 | 68,72 | 68,96 | 68,34 | 68,96 | 0,52% | 200,00 |
| 30.07.2026 | 68,32 | 68,86 | 68,32 | 68,60 | 0,68% | - |
| 29.07.2026 | 68,44 | 68,44 | 67,56 | 68,14 | 1,04% | - |
| 28.07.2026 | 66,90 | 67,44 | 66,90 | 67,44 | 0,18% | - |
| 27.07.2026 | 67,12 | 67,32 | 66,76 | 67,32 | 1,23% | 100,00 |
| 24.07.2026 | 65,82 | 66,90 | 65,60 | 66,50 | -0,36% | 930,00 |
| 23.07.2026 | 70,20 | 70,20 | 66,74 | 66,74 | -5,39% | - |
| 22.07.2026 | 69,50 | 70,54 | 69,40 | 70,54 | 1,73% | - |
| 21.07.2026 | 71,30 | 71,30 | 69,34 | 69,34 | -2,26% | 30,00 |
| 20.07.2026 | 70,40 | 70,94 | 69,90 | 70,94 | 0,48% | 65,00 |
| 17.07.2026 | 68,50 | 70,60 | 68,50 | 70,60 | 2,23% | - |
| 16.07.2026 | 69,32 | 69,32 | 68,56 | 69,06 | -0,40% | - |
| 15.07.2026 | 68,66 | 69,34 | 68,56 | 69,34 | 0,78% | - |
| 14.07.2026 | 68,76 | 68,80 | 68,54 | 68,80 | -0,03% | - |
| 13.07.2026 | 67,68 | 69,24 | 67,68 | 68,82 | -1,15% | - |
| 10.07.2026 | 68,58 | 69,62 | 68,58 | 69,62 | 2,84% | 1,00 |
| 09.07.2026 | 67,66 | 67,70 | 66,70 | 67,70 | 0,68% | - |
| 08.07.2026 | 68,40 | 68,40 | 67,06 | 67,24 | -4,16% | 200,00 |
| 07.07.2026 | 68,44 | 70,16 | 68,44 | 70,16 | 0,66% | 100,00 |
| 06.07.2026 | 69,18 | 70,08 | 69,18 | 69,70 | 0,26% | - |
| 03.07.2026 | 69,26 | 69,52 | 69,10 | 69,52 | 0,35% | 7,00 |
| 02.07.2026 | 68,22 | 69,28 | 68,22 | 69,28 | 2,18% | 35,00 |
| 01.07.2026 | 68,22 | 68,72 | 67,80 | 67,80 | -1,57% | - |
| 30.06.2026 | 68,42 | 68,88 | 68,18 | 68,88 | 0,79% | - |
| 29.06.2026 | 68,16 | 68,72 | 68,16 | 68,34 | -0,44% | - |
| 26.06.2026 | 67,34 | 68,64 | 67,34 | 68,64 | 0,97% | 55,00 |
| 25.06.2026 | 67,60 | 67,98 | 66,96 | 67,98 | 1,98% | - |
| 24.06.2026 | 65,20 | 66,66 | 65,20 | 66,66 | 2,74% | - |
| 23.06.2026 | 62,88 | 65,00 | 62,88 | 64,88 | 3,31% | 130,00 |
| 22.06.2026 | 62,66 | 62,80 | 62,66 | 62,80 | 0,19% | - |
| 19.06.2026 | 62,58 | 62,90 | 62,58 | 62,68 | 0,80% | - |
| 18.06.2026 | 62,46 | 62,46 | 61,98 | 62,18 | 0,36% | - |
| 17.06.2026 | 62,52 | 62,80 | 61,96 | 61,96 | -1,27% | 100,00 |
| 16.06.2026 | 62,84 | 63,74 | 62,76 | 62,76 | -2,12% | - |
| 15.06.2026 | 64,50 | 64,70 | 64,12 | 64,12 | 0,00% | - |
| 12.06.2026 | 65,10 | 65,10 | 64,12 | 64,12 | -1,87% | - |
| 11.06.2026 | 65,16 | 65,34 | 65,16 | 65,34 | 0,55% | - |
| 10.06.2026 | 65,10 | 65,46 | 64,98 | 64,98 | 0,31% | 150,00 |
| 09.06.2026 | 64,58 | 64,86 | 64,58 | 64,78 | 0,03% | - |
| 08.06.2026 | 63,78 | 64,76 | 63,78 | 64,76 | -1,43% | - |
| 05.06.2026 | 64,58 | 65,70 | 64,58 | 65,70 | 1,39% | - |
| 04.06.2026 | 62,32 | 64,84 | 62,32 | 64,80 | 4,79% | 900,00 |
| 03.06.2026 | 60,94 | 61,84 | 60,94 | 61,84 | 0,78% | 150,00 |
| 02.06.2026 | 61,94 | 62,30 | 61,36 | 61,36 | 0,03% | 320,00 |
| 01.06.2026 | 61,96 | 62,14 | 61,34 | 61,34 | -1,32% | - |
| 29.05.2026 | 62,02 | 62,16 | 62,02 | 62,16 | 2,10% | - |
| 28.05.2026 | 61,92 | 61,92 | 60,88 | 60,88 | -2,72% | - |
| 27.05.2026 | 61,82 | 62,72 | 61,82 | 62,58 | 0,94% | 52,00 |
| 26.05.2026 | 62,94 | 62,94 | 61,58 | 62,00 | -1,49% | 300,00 |
| 25.05.2026 | 63,10 | 63,10 | 62,66 | 62,94 | 0,00% | 25,00 |
| 22.05.2026 | 63,02 | 63,02 | 62,94 | 62,94 | 0,74% | - |
| 21.05.2026 | 61,70 | 62,72 | 61,70 | 62,48 | 1,49% | 30,00 |
| 20.05.2026 | 61,02 | 61,56 | 60,96 | 61,56 | 0,20% | - |
| 19.05.2026 | 59,94 | 61,44 | 59,94 | 61,44 | 3,33% | - |
| 18.05.2026 | 59,44 | 59,46 | 59,10 | 59,46 | 0,54% | - |
| 15.05.2026 | 58,44 | 59,24 | 58,44 | 59,14 | 0,03% | 250,00 |