21,550€
-0,92%
Echtzeit-Aktienkurs Eurobio Scientific SA
Bid:
Ask:
Aktienkurse zur Eurobio Scientific SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.03.2026 | 22,40 | 22,45 | 22,30 | 22,43 | 2,16% | - |
| 19.03.2026 | 22,00 | 22,00 | 21,93 | 21,95 | 2,09% | - |
| 18.03.2026 | 21,30 | 21,55 | 21,30 | 21,50 | -3,59% | - |
| 17.03.2026 | 22,28 | 22,35 | 22,25 | 22,30 | -2,30% | - |
| 16.03.2026 | 22,83 | 22,85 | 22,80 | 22,83 | -2,35% | - |
| 13.03.2026 | 23,38 | 23,50 | 23,38 | 23,38 | 5,06% | - |
| 12.03.2026 | 22,20 | 22,25 | 22,20 | 22,25 | -1,98% | - |
| 11.03.2026 | 22,70 | 22,75 | 22,70 | 22,70 | 1,34% | - |
| 10.03.2026 | 22,40 | 22,45 | 22,40 | 22,40 | -0,33% | - |
| 09.03.2026 | 22,58 | 23,70 | 22,25 | 22,48 | -5,27% | - |
| 06.03.2026 | 23,58 | 23,78 | 23,58 | 23,73 | 1,06% | - |
| 05.03.2026 | 23,20 | 23,53 | 23,20 | 23,48 | 0,75% | - |
| 04.03.2026 | 23,25 | 23,33 | 23,25 | 23,30 | 0,65% | - |
| 03.03.2026 | 23,30 | 23,30 | 23,10 | 23,15 | -0,86% | - |
| 02.03.2026 | 23,35 | 23,38 | 23,33 | 23,35 | 0,76% | - |
| 27.02.2026 | 23,18 | 23,20 | 23,18 | 23,18 | -1,70% | - |
| 26.02.2026 | 23,70 | 23,70 | 23,23 | 23,58 | -0,63% | - |
| 25.02.2026 | 23,15 | 23,73 | 23,15 | 23,73 | 6,27% | - |
| 24.02.2026 | 22,33 | 22,38 | 22,33 | 22,33 | -4,59% | - |
| 23.02.2026 | 23,45 | 23,45 | 23,40 | 23,40 | 1,52% | - |
| 20.02.2026 | 23,03 | 23,05 | 23,03 | 23,05 | -1,50% | - |
| 19.02.2026 | 23,43 | 23,43 | 23,40 | 23,40 | -1,68% | - |
| 18.02.2026 | 23,78 | 23,80 | 23,78 | 23,80 | -0,31% | - |
| 17.02.2026 | 23,93 | 23,93 | 23,88 | 23,88 | -0,73% | - |
| 16.02.2026 | 24,03 | 24,05 | 24,03 | 24,05 | 0,73% | - |
| 13.02.2026 | 23,93 | 23,93 | 23,88 | 23,88 | 0,21% | - |
| 12.02.2026 | 23,85 | 23,85 | 23,80 | 23,83 | -0,31% | - |
| 11.02.2026 | 23,88 | 23,90 | 23,88 | 23,90 | 0,10% | - |
| 10.02.2026 | 23,90 | 23,90 | 23,88 | 23,88 | -0,10% | - |
| 09.02.2026 | 23,90 | 23,93 | 23,90 | 23,90 | 1,38% | - |
| 06.02.2026 | 23,55 | 23,58 | 23,55 | 23,58 | -0,42% | - |
| 05.02.2026 | 23,68 | 23,70 | 23,65 | 23,68 | 0,32% | - |
| 04.02.2026 | 23,55 | 23,60 | 23,55 | 23,60 | -1,15% | - |
| 03.02.2026 | 23,88 | 23,90 | 23,88 | 23,88 | 0,32% | - |
| 02.02.2026 | 23,90 | 23,90 | 23,75 | 23,80 | 0,21% | - |
| 30.01.2026 | 23,75 | 23,75 | 23,73 | 23,75 | 0,00% | - |
| 29.01.2026 | 23,75 | 23,80 | 23,75 | 23,75 | -0,63% | - |
| 28.01.2026 | 23,90 | 23,90 | 23,85 | 23,90 | 0,21% | - |
| 27.01.2026 | 24,20 | 24,20 | 23,85 | 23,85 | -0,21% | - |
| 26.01.2026 | 23,88 | 23,90 | 23,85 | 23,90 | -0,10% | - |
| 23.01.2026 | 23,90 | 23,93 | 23,90 | 23,93 | -2,15% | - |
| 22.01.2026 | 24,50 | 24,50 | 24,45 | 24,45 | 3,06% | - |
| 21.01.2026 | 23,70 | 23,75 | 23,70 | 23,73 | 0,21% | - |
| 20.01.2026 | 23,65 | 23,68 | 23,65 | 23,68 | -0,21% | - |
| 19.01.2026 | 23,80 | 23,90 | 23,60 | 23,73 | -1,25% | - |
| 16.01.2026 | 24,03 | 24,03 | 24,00 | 24,03 | 0,10% | - |
| 15.01.2026 | 24,03 | 24,25 | 23,88 | 24,00 | 0,00% | - |
| 14.01.2026 | 23,98 | 24,28 | 23,98 | 24,00 | -0,10% | - |
| 13.01.2026 | 24,40 | 24,40 | 24,03 | 24,03 | 0,00% | - |
| 12.01.2026 | 24,00 | 24,05 | 24,00 | 24,03 | -0,10% | - |
| 09.01.2026 | 24,28 | 24,48 | 24,03 | 24,05 | -0,82% | - |
| 08.01.2026 | 24,23 | 24,25 | 24,23 | 24,25 | -0,41% | - |
| 07.01.2026 | 24,33 | 24,35 | 24,33 | 24,35 | -0,20% | - |
| 06.01.2026 | 24,35 | 24,40 | 24,35 | 24,40 | -0,41% | - |
| 05.01.2026 | 24,50 | 24,53 | 24,50 | 24,50 | 0,10% | - |
| 02.01.2026 | 24,48 | 24,50 | 24,48 | 24,48 | -0,41% | - |
| 30.12.2025 | 24,60 | 24,60 | 24,58 | 24,58 | -0,41% | - |