21,100€
4,46%
Echtzeit-Aktienkurs EUROBIO SCIEN.INH.EO -,32
Bid:
Ask:
Aktienkurse zur EUROBIO SCIEN.INH.EO -,32 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 20,95 | 21,20 | 20,85 | 20,95 | 3,71% | - |
| 13.08.2026 | 20,95 | 21,10 | 20,20 | 20,20 | -3,35% | - |
| 12.08.2026 | 20,85 | 20,90 | 20,80 | 20,90 | 0,24% | - |
| 11.08.2026 | 20,85 | 21,15 | 20,50 | 20,85 | -3,02% | - |
| 10.08.2026 | 21,25 | 21,50 | 21,20 | 21,50 | 0,94% | - |
| 07.08.2026 | 21,30 | 21,30 | 21,25 | 21,30 | 0,00% | - |
| 06.08.2026 | 20,75 | 21,50 | 20,75 | 21,30 | 1,19% | - |
| 05.08.2026 | 20,80 | 21,05 | 20,80 | 21,05 | 1,69% | - |
| 04.08.2026 | 20,70 | 20,75 | 20,70 | 20,70 | -0,24% | - |
| 03.08.2026 | 20,68 | 21,10 | 20,35 | 20,75 | 0,12% | - |
| 31.07.2026 | 21,50 | 21,55 | 19,03 | 20,73 | -3,38% | - |
| 30.07.2026 | 21,10 | 21,50 | 21,05 | 21,45 | 1,18% | - |
| 29.07.2026 | 21,15 | 21,40 | 20,95 | 21,20 | 0,71% | - |
| 28.07.2026 | 21,10 | 21,10 | 21,05 | 21,05 | -0,94% | - |
| 27.07.2026 | 21,25 | 21,30 | 21,25 | 21,25 | 1,43% | - |
| 24.07.2026 | 21,30 | 21,30 | 20,85 | 20,95 | -1,41% | - |
| 23.07.2026 | 21,10 | 21,25 | 20,70 | 21,25 | 0,24% | - |
| 22.07.2026 | 21,25 | 21,55 | 21,10 | 21,20 | 1,44% | - |
| 21.07.2026 | 20,85 | 20,90 | 20,65 | 20,90 | 0,97% | - |
| 20.07.2026 | 20,85 | 20,85 | 20,70 | 20,70 | -1,66% | - |
| 17.07.2026 | 20,95 | 21,10 | 20,90 | 21,05 | -1,17% | - |
| 16.07.2026 | 21,35 | 21,35 | 21,30 | 21,30 | 0,24% | - |
| 15.07.2026 | 21,50 | 21,65 | 21,05 | 21,25 | 0,00% | - |
| 14.07.2026 | 20,85 | 21,25 | 20,73 | 21,25 | 0,95% | - |
| 13.07.2026 | 21,10 | 21,30 | 20,60 | 21,05 | -0,71% | - |
| 10.07.2026 | 21,20 | 21,25 | 21,15 | 21,20 | -1,85% | - |
| 09.07.2026 | 21,50 | 21,60 | 21,50 | 21,60 | 1,65% | - |
| 08.07.2026 | 21,50 | 21,50 | 21,25 | 21,25 | -0,47% | - |
| 07.07.2026 | 21,20 | 21,35 | 21,20 | 21,35 | -1,16% | - |
| 06.07.2026 | 21,60 | 21,65 | 21,55 | 21,60 | 0,00% | - |
| 03.07.2026 | 21,85 | 21,95 | 21,25 | 21,60 | 0,47% | - |
| 02.07.2026 | 21,50 | 21,65 | 21,45 | 21,50 | -0,23% | - |
| 01.07.2026 | 21,50 | 21,55 | 21,50 | 21,55 | -0,23% | - |
| 30.06.2026 | 21,85 | 21,85 | 21,50 | 21,60 | -1,37% | 200,00 |
| 29.06.2026 | 21,80 | 21,90 | 21,80 | 21,90 | 0,69% | - |
| 26.06.2026 | 22,05 | 22,05 | 21,55 | 21,75 | -1,14% | - |
| 25.06.2026 | 22,25 | 22,40 | 21,60 | 22,00 | -1,12% | - |
| 24.06.2026 | 22,25 | 22,35 | 21,90 | 22,25 | -0,45% | - |
| 23.06.2026 | 22,05 | 22,45 | 21,90 | 22,35 | 0,00% | - |
| 22.06.2026 | 22,35 | 22,55 | 22,20 | 22,35 | 0,00% | - |
| 19.06.2026 | 22,45 | 22,50 | 22,30 | 22,35 | -0,45% | - |
| 18.06.2026 | 22,40 | 22,70 | 22,40 | 22,45 | 0,22% | - |
| 17.06.2026 | 22,25 | 22,40 | 22,25 | 22,40 | -0,88% | - |
| 16.06.2026 | 22,55 | 22,60 | 22,55 | 22,60 | 0,00% | - |
| 15.06.2026 | 23,10 | 23,20 | 22,05 | 22,60 | 0,89% | - |
| 12.06.2026 | 22,40 | 22,95 | 22,10 | 22,40 | 0,00% | - |
| 11.06.2026 | 22,75 | 22,95 | 22,10 | 22,40 | -1,32% | - |
| 10.06.2026 | 22,55 | 22,95 | 22,35 | 22,70 | 0,67% | - |
| 09.06.2026 | 22,50 | 22,90 | 22,30 | 22,55 | 0,67% | - |
| 08.06.2026 | 22,65 | 22,80 | 22,40 | 22,40 | 1,36% | - |
| 04.06.2026 | 22,00 | 22,10 | 22,00 | 22,10 | -0,67% | - |
| 03.06.2026 | 22,30 | 22,30 | 22,15 | 22,25 | -0,89% | - |
| 02.06.2026 | 22,40 | 22,75 | 21,95 | 22,45 | 0,90% | - |
| 01.06.2026 | 21,85 | 22,60 | 21,75 | 22,25 | 1,83% | - |
| 29.05.2026 | 21,95 | 22,35 | 21,60 | 21,85 | -0,23% | - |
| 28.05.2026 | 21,70 | 21,90 | 21,70 | 21,90 | 0,69% | - |
| 27.05.2026 | 21,55 | 21,95 | 21,40 | 21,75 | 0,00% | - |
| 26.05.2026 | 21,75 | 21,80 | 21,70 | 21,75 | 0,00% | - |
| 25.05.2026 | 22,60 | 22,80 | 21,45 | 21,75 | 0,46% | - |
| 22.05.2026 | 21,65 | 21,70 | 21,60 | 21,65 | -3,99% | - |
| 21.05.2026 | 22,65 | 22,65 | 22,50 | 22,55 | 3,68% | - |
| 20.05.2026 | 21,65 | 21,75 | 21,65 | 21,75 | -2,25% | - |
| 19.05.2026 | 22,20 | 22,25 | 22,15 | 22,25 | 0,45% | - |
| 18.05.2026 | 22,40 | 22,40 | 22,15 | 22,15 | 0,68% | - |
| 15.05.2026 | 22,30 | 22,30 | 22,00 | 22,00 | -0,68% | - |
| 14.05.2026 | 22,35 | 22,45 | 21,95 | 22,15 | -1,99% | - |
| 13.05.2026 | 22,55 | 22,60 | 22,45 | 22,60 | -4,84% | - |
| 12.05.2026 | 23,25 | 23,75 | 23,20 | 23,75 | 6,98% | - |
| 11.05.2026 | 22,35 | 22,35 | 22,15 | 22,20 | 0,45% | - |
| 08.05.2026 | 22,55 | 24,10 | 22,10 | 22,10 | -2,00% | - |
| 06.05.2026 | 22,35 | 22,55 | 22,35 | 22,55 | 0,00% | - |
| 05.05.2026 | 22,50 | 22,55 | 22,50 | 22,55 | -1,96% | - |
| 04.05.2026 | 22,90 | 23,00 | 22,90 | 23,00 | 0,66% | - |
| 30.04.2026 | 22,85 | 22,85 | 22,80 | 22,85 | -0,87% | - |
| 29.04.2026 | 23,05 | 23,10 | 23,05 | 23,05 | -3,35% | - |
| 28.04.2026 | 23,90 | 23,90 | 23,85 | 23,85 | 0,21% | - |
| 27.04.2026 | 23,85 | 23,85 | 23,80 | 23,80 | 3,93% | - |
| 24.04.2026 | 22,75 | 22,90 | 22,75 | 22,90 | -2,97% | - |
| 23.04.2026 | 23,85 | 23,85 | 23,55 | 23,60 | -3,48% | - |
| 22.04.2026 | 24,35 | 24,55 | 24,35 | 24,45 | 0,00% | - |
| 21.04.2026 | 24,35 | 24,45 | 24,35 | 24,45 | 2,95% | - |
| 20.04.2026 | 24,00 | 24,00 | 23,55 | 23,75 | -1,04% | - |
| 17.04.2026 | 24,45 | 24,45 | 23,65 | 24,00 | -1,64% | - |
| 16.04.2026 | 23,95 | 24,45 | 23,55 | 24,40 | 1,88% | - |
| 15.04.2026 | 23,95 | 24,00 | 23,95 | 23,95 | -0,42% | - |
| 14.04.2026 | 23,95 | 24,05 | 23,95 | 24,05 | 4,57% | - |
| 13.04.2026 | 22,95 | 23,00 | 22,90 | 23,00 | -1,29% | - |
| 10.04.2026 | 23,35 | 23,35 | 23,30 | 23,30 | 3,10% | - |
| 09.04.2026 | 22,65 | 22,65 | 22,50 | 22,60 | -5,24% | - |
| 08.04.2026 | 23,75 | 23,85 | 23,75 | 23,85 | 6,24% | - |
| 07.04.2026 | 22,55 | 22,55 | 22,45 | 22,45 | 8,45% | - |
| 02.04.2026 | 21,28 | 21,28 | 20,70 | 20,70 | 0,00% | - |
| 01.04.2026 | 20,68 | 20,73 | 20,68 | 20,70 | -6,12% | - |
| 31.03.2026 | 21,95 | 22,18 | 21,85 | 22,05 | -0,45% | - |
| 30.03.2026 | 22,15 | 22,20 | 22,15 | 22,15 | -0,23% | - |
| 27.03.2026 | 22,25 | 22,30 | 22,20 | 22,20 | 0,79% | - |
| 26.03.2026 | 21,93 | 22,03 | 21,93 | 22,03 | 5,13% | - |
| 25.03.2026 | 21,00 | 21,00 | 20,93 | 20,95 | -1,53% | - |
| 24.03.2026 | 21,18 | 21,28 | 21,13 | 21,28 | 0,83% | - |
| 23.03.2026 | 21,18 | 21,23 | 21,05 | 21,10 | -5,91% | - |