24,400€
-0,10%
Echtzeit-Aktienkurs Eurobio Scientific SA
Bid:
Ask:
Aktienkurse zur Eurobio Scientific SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 24,38 | 24,53 | 24,05 | 24,40 | -0,10% | - |
| 10.04.2025 | 24,15 | 24,78 | 23,53 | 24,43 | 1,24% | - |
| 09.04.2025 | 24,03 | 24,20 | 23,45 | 24,13 | -0,31% | - |
| 08.04.2025 | 23,68 | 24,88 | 23,68 | 24,20 | 2,11% | - |
| 07.04.2025 | 24,18 | 24,25 | 23,33 | 23,70 | -3,36% | - |
| 04.04.2025 | 24,73 | 24,78 | 24,53 | 24,53 | -0,81% | - |
| 03.04.2025 | 24,80 | 25,23 | 24,60 | 24,73 | -1,30% | - |
| 02.04.2025 | 24,50 | 25,20 | 24,45 | 25,05 | 2,24% | - |
| 01.04.2025 | 24,73 | 25,43 | 24,50 | 24,50 | -0,91% | - |
| 31.03.2025 | 25,55 | 25,58 | 24,73 | 24,73 | -3,51% | - |
| 28.03.2025 | 25,58 | 25,63 | 25,50 | 25,63 | 0,10% | - |
| 27.03.2025 | 23,88 | 25,63 | 23,78 | 25,60 | 7,23% | 99,00 |
| 26.03.2025 | 25,43 | 25,48 | 23,88 | 23,88 | -6,10% | - |
| 25.03.2025 | 25,38 | 25,45 | 25,38 | 25,43 | 0,00% | - |
| 24.03.2025 | 25,43 | 25,53 | 25,43 | 25,43 | 0,00% | - |
| 21.03.2025 | 25,38 | 25,43 | 25,38 | 25,43 | 0,00% | - |
| 20.03.2025 | 25,43 | 25,43 | 25,38 | 25,43 | 0,00% | - |
| 19.03.2025 | 25,43 | 25,43 | 25,33 | 25,43 | 0,00% | - |
| 18.03.2025 | 25,43 | 25,45 | 25,43 | 25,43 | 0,00% | - |
| 17.03.2025 | 25,43 | 25,60 | 25,33 | 25,43 | 0,00% | - |
| 14.03.2025 | 25,48 | 25,48 | 25,38 | 25,43 | 0,20% | - |
| 13.03.2025 | 25,40 | 25,45 | 25,38 | 25,38 | -0,29% | - |
| 12.03.2025 | 25,43 | 25,45 | 25,38 | 25,45 | 0,30% | - |
| 11.03.2025 | 25,43 | 25,50 | 25,38 | 25,38 | -0,10% | - |
| 10.03.2025 | 25,40 | 25,40 | 25,35 | 25,40 | 0,00% | - |
| 07.03.2025 | 25,40 | 25,43 | 25,38 | 25,40 | -0,10% | - |
| 06.03.2025 | 25,43 | 25,53 | 25,43 | 25,43 | 0,00% | - |
| 05.03.2025 | 25,38 | 25,58 | 25,38 | 25,43 | 0,20% | - |
| 04.03.2025 | 25,38 | 25,63 | 25,23 | 25,38 | 0,00% | - |
| 03.03.2025 | 25,45 | 25,48 | 25,38 | 25,38 | 0,00% | - |
| 28.02.2025 | 25,33 | 25,40 | 25,30 | 25,38 | -0,10% | - |
| 27.02.2025 | 25,38 | 25,40 | 25,33 | 25,40 | 0,10% | - |
| 26.02.2025 | 25,45 | 25,45 | 25,38 | 25,38 | -0,10% | - |
| 25.02.2025 | 25,48 | 25,60 | 25,40 | 25,40 | -0,10% | - |
| 24.02.2025 | 25,75 | 25,75 | 25,43 | 25,43 | -0,49% | - |
| 21.02.2025 | 25,58 | 25,63 | 25,45 | 25,55 | -0,10% | - |
| 20.02.2025 | 25,60 | 25,65 | 25,55 | 25,58 | -0,10% | - |
| 19.02.2025 | 25,63 | 25,65 | 25,60 | 25,60 | -0,10% | - |
| 18.02.2025 | 25,48 | 25,68 | 25,43 | 25,63 | 0,59% | - |
| 17.02.2025 | 25,63 | 25,68 | 25,48 | 25,48 | -0,68% | - |
| 14.02.2025 | 25,63 | 25,68 | 25,63 | 25,65 | 40,86% | - |
| 31.07.2024 | 18,17 | 18,22 | 18,17 | 18,21 | 0,28% | - |
| 30.07.2024 | 16,66 | 18,19 | 16,64 | 18,16 | 8,87% | - |
| 29.07.2024 | 16,62 | 16,78 | 16,59 | 16,68 | 0,36% | - |
| 26.07.2024 | 16,80 | 16,86 | 16,57 | 16,62 | -1,07% | - |
| 25.07.2024 | 16,91 | 16,93 | 16,69 | 16,80 | -0,88% | - |
| 24.07.2024 | 16,96 | 17,19 | 16,87 | 16,95 | -0,29% | - |
| 23.07.2024 | 16,67 | 17,08 | 16,67 | 17,00 | 1,86% | - |
| 22.07.2024 | 17,01 | 17,07 | 16,64 | 16,69 | -1,88% | - |
| 19.07.2024 | 16,93 | 17,08 | 16,81 | 17,01 | 0,35% | - |
| 18.07.2024 | 16,76 | 16,97 | 16,59 | 16,95 | 1,13% | - |
| 17.07.2024 | 15,76 | 16,97 | 15,65 | 16,76 | 6,21% | - |
| 16.07.2024 | 16,12 | 16,12 | 15,57 | 15,78 | -2,11% | - |
| 15.07.2024 | 14,26 | 16,39 | 13,89 | 16,12 | 13,04% | - |
| 12.07.2024 | 13,96 | 14,28 | 13,94 | 14,26 | 2,15% | - |
| 11.07.2024 | 14,04 | 14,09 | 13,92 | 13,96 | -0,57% | - |
| 10.07.2024 | 14,06 | 14,08 | 14,01 | 14,04 | -0,14% | - |
| 09.07.2024 | 14,04 | 14,07 | 13,92 | 14,06 | 0,14% | - |
| 08.07.2024 | 14,02 | 14,09 | 13,92 | 14,04 | 0,14% | - |
| 05.07.2024 | 13,94 | 14,03 | 13,86 | 14,02 | 0,57% | - |
| 04.07.2024 | 13,98 | 13,99 | 13,91 | 13,94 | -0,29% | - |
| 03.07.2024 | 13,94 | 14,19 | 13,93 | 13,98 | 0,29% | - |
| 02.07.2024 | 14,08 | 14,08 | 13,81 | 13,94 | -0,85% | - |
| 01.07.2024 | 13,86 | 14,15 | 13,85 | 14,06 | 1,74% | - |
| 28.06.2024 | 13,94 | 14,10 | 13,80 | 13,82 | -0,86% | - |
| 27.06.2024 | 14,20 | 14,27 | 13,91 | 13,94 | -1,97% | - |
| 26.06.2024 | 14,34 | 14,37 | 14,17 | 14,22 | -0,70% | - |
| 25.06.2024 | 14,10 | 14,33 | 14,08 | 14,32 | 1,56% | - |
| 24.06.2024 | 14,02 | 14,26 | 14,02 | 14,10 | 0,43% | - |
| 21.06.2024 | 14,14 | 14,16 | 13,96 | 14,04 | -0,71% | - |
| 20.06.2024 | 14,46 | 14,48 | 14,03 | 14,14 | -2,21% | - |
| 19.06.2024 | 14,52 | 14,63 | 14,42 | 14,46 | -0,41% | - |
| 18.06.2024 | 14,16 | 14,65 | 14,16 | 14,52 | 2,54% | - |
| 17.06.2024 | 14,61 | 14,67 | 13,93 | 14,16 | -3,15% | - |
| 14.06.2024 | 14,82 | 14,86 | 14,55 | 14,62 | -1,22% | - |
| 13.06.2024 | 14,84 | 14,89 | 14,77 | 14,80 | -0,40% | - |
| 12.06.2024 | 14,91 | 14,95 | 14,71 | 14,86 | -0,34% | - |
| 11.06.2024 | 14,86 | 14,93 | 14,78 | 14,91 | 0,34% | - |
| 10.06.2024 | 14,83 | 14,96 | 14,51 | 14,86 | 0,07% | - |
| 07.06.2024 | 14,70 | 15,09 | 14,65 | 14,85 | 1,02% | - |
| 06.06.2024 | 14,71 | 14,74 | 14,61 | 14,70 | -0,14% | - |
| 05.06.2024 | 14,60 | 14,75 | 14,49 | 14,72 | 1,03% | - |
| 04.06.2024 | 14,62 | 14,68 | 14,51 | 14,57 | -0,34% | - |
| 03.06.2024 | 14,74 | 14,74 | 14,53 | 14,62 | -0,54% | - |
| 31.05.2024 | 14,55 | 14,71 | 14,49 | 14,70 | 1,17% | - |
| 30.05.2024 | 14,62 | 14,67 | 14,49 | 14,53 | -0,34% | - |
| 29.05.2024 | 14,54 | 14,73 | 14,47 | 14,58 | 0,28% | - |
| 28.05.2024 | 14,66 | 14,82 | 14,53 | 14,54 | -0,82% | - |
| 27.05.2024 | 14,72 | 14,88 | 14,60 | 14,66 | -0,41% | - |
| 24.05.2024 | 15,02 | 15,02 | 14,69 | 14,72 | -2,00% | - |
| 23.05.2024 | 14,75 | 15,06 | 14,75 | 15,02 | 1,83% | - |
| 22.05.2024 | 14,76 | 14,94 | 14,59 | 14,75 | -0,07% | - |
| 21.05.2024 | 14,74 | 14,77 | 14,63 | 14,76 | 0,14% | - |
| 20.05.2024 | 14,65 | 14,77 | 14,58 | 14,74 | 0,55% | - |
| 17.05.2024 | 14,68 | 14,71 | 14,61 | 14,66 | -0,14% | - |
| 16.05.2024 | 14,68 | 14,75 | 14,66 | 14,68 | 0,00% | - |
| 15.05.2024 | 14,56 | 14,68 | 14,46 | 14,68 | 0,82% | - |
| 14.05.2024 | 14,58 | 14,65 | 14,44 | 14,56 | -0,14% | - |
| 13.05.2024 | 14,59 | 14,67 | 14,55 | 14,58 | 0,07% | - |
| 10.05.2024 | 14,74 | 14,76 | 14,47 | 14,57 | -1,15% | - |