4,280$
-3,60%
Echtzeit-Aktienkurs EVOTEC SE ADR 1/2 O.N.
Bid:
Ask:
Aktienkurse zur EVOTEC SE ADR 1/2 O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 4,25 | 4,35 | 4,25 | 4,27 | -3,83% | 35.297,00 |
| 12.06.2025 | 4,38 | 4,44 | 4,36 | 4,44 | 3,98% | 49.233,00 |
| 11.06.2025 | 4,08 | 4,29 | 4,07 | 4,27 | 3,39% | 58.848,00 |
| 10.06.2025 | 4,07 | 4,13 | 4,06 | 4,13 | 0,24% | 39.046,00 |
| 09.06.2025 | 4,15 | 4,16 | 4,08 | 4,12 | 1,73% | 191.921,00 |
| 06.06.2025 | 4,03 | 4,06 | 4,01 | 4,05 | 1,00% | 35.221,00 |
| 05.06.2025 | 4,04 | 4,05 | 3,99 | 4,01 | -2,20% | 17.535,00 |
| 04.06.2025 | 4,10 | 4,15 | 4,08 | 4,10 | 1,74% | 223.940,00 |
| 03.06.2025 | 4,00 | 4,06 | 4,00 | 4,03 | 1,26% | 57.005,00 |
| 02.06.2025 | 3,89 | 4,00 | 3,84 | 3,98 | 0,25% | 47.754,00 |
| 30.05.2025 | 3,96 | 4,05 | 3,91 | 3,97 | 5,03% | 392.937,00 |
| 29.05.2025 | 3,97 | 3,97 | 3,78 | 3,78 | -4,55% | 168.188,00 |
| 28.05.2025 | 4,10 | 4,11 | 3,96 | 3,96 | -7,37% | 57.065,00 |
| 27.05.2025 | 4,43 | 4,48 | 4,22 | 4,28 | -9,62% | 134.497,00 |
| 23.05.2025 | 4,58 | 4,80 | 4,58 | 4,73 | 17,37% | 530.778,00 |
| 22.05.2025 | 3,84 | 4,07 | 3,84 | 4,03 | 0,50% | 153.406,00 |
| 21.05.2025 | 4,01 | 4,07 | 4,00 | 4,01 | -1,47% | 39.375,00 |
| 20.05.2025 | 3,99 | 4,09 | 3,96 | 4,07 | 2,52% | 107.710,00 |
| 19.05.2025 | 3,98 | 4,02 | 3,96 | 3,97 | -2,22% | 84.147,00 |
| 16.05.2025 | 4,08 | 4,10 | 4,01 | 4,06 | 3,05% | 44.248,00 |
| 15.05.2025 | 3,95 | 3,99 | 3,92 | 3,94 | -3,43% | 86.283,00 |
| 14.05.2025 | 4,13 | 4,16 | 3,99 | 4,08 | -2,86% | 340.175,00 |
| 13.05.2025 | 4,18 | 4,22 | 4,13 | 4,20 | 0,72% | 77.006,00 |
| 12.05.2025 | 4,10 | 4,18 | 4,05 | 4,17 | -3,02% | 142.148,00 |
| 09.05.2025 | 4,23 | 4,38 | 4,23 | 4,30 | 9,97% | 188.049,00 |
| 08.05.2025 | 4,01 | 4,01 | 3,91 | 3,91 | -6,24% | 313.591,00 |
| 07.05.2025 | 4,13 | 4,18 | 4,00 | 4,17 | 2,96% | 419.955,00 |
| 06.05.2025 | 4,12 | 4,20 | 4,05 | 4,05 | -2,88% | 652.448,00 |
| 05.05.2025 | 4,28 | 4,29 | 4,17 | 4,17 | -2,80% | 23.799,00 |
| 02.05.2025 | 4,29 | 4,38 | 4,27 | 4,29 | 1,42% | 55.744,00 |
| 01.05.2025 | 4,20 | 4,24 | 4,16 | 4,23 | 0,95% | 23.968,00 |
| 30.04.2025 | 4,15 | 4,21 | 4,06 | 4,19 | -1,87% | 37.204,00 |
| 29.04.2025 | 4,25 | 4,30 | 4,16 | 4,27 | -0,70% | 58.127,00 |
| 28.04.2025 | 4,23 | 4,30 | 4,21 | 4,30 | 1,90% | 41.468,00 |
| 25.04.2025 | 4,09 | 4,22 | 4,04 | 4,22 | 0,24% | 21.000,00 |
| 24.04.2025 | 4,14 | 4,22 | 4,12 | 4,21 | 3,06% | 68.118,00 |
| 23.04.2025 | 4,05 | 4,15 | 4,04 | 4,09 | 2,90% | 101.172,00 |
| 22.04.2025 | 3,77 | 3,97 | 3,77 | 3,97 | 10,89% | 339.655,00 |
| 21.04.2025 | 3,47 | 3,60 | 3,47 | 3,58 | -0,56% | 81.168,00 |
| 17.04.2025 | 3,74 | 3,74 | 3,59 | 3,60 | 10,09% | 494.077,00 |
| 16.04.2025 | 3,38 | 3,38 | 3,27 | 3,27 | -2,97% | 44.221,00 |
| 15.04.2025 | 3,39 | 3,40 | 3,33 | 3,37 | 2,12% | 65.291,00 |
| 14.04.2025 | 3,27 | 3,35 | 3,27 | 3,30 | 3,77% | 25.320,00 |
| 11.04.2025 | 3,04 | 3,18 | 3,02 | 3,18 | 3,92% | 36.567,00 |
| 10.04.2025 | 3,16 | 3,16 | 2,99 | 3,06 | -6,42% | 84.783,00 |
| 09.04.2025 | 3,01 | 3,32 | 2,95 | 3,27 | 8,64% | 53.779,00 |
| 08.04.2025 | 3,18 | 3,18 | 2,99 | 3,01 | 1,35% | 65.480,00 |
| 07.04.2025 | 2,89 | 3,05 | 2,84 | 2,97 | -2,94% | 105.566,00 |
| 04.04.2025 | 3,09 | 3,13 | 3,00 | 3,06 | -5,26% | 75.433,00 |
| 03.04.2025 | 3,27 | 3,31 | 3,22 | 3,23 | 0,00% | 52.499,00 |
| 02.04.2025 | 3,19 | 3,28 | 3,16 | 3,23 | -3,29% | 45.347,00 |
| 01.04.2025 | 3,36 | 3,37 | 3,31 | 3,34 | -0,60% | 54.673,00 |
| 31.03.2025 | 3,33 | 3,36 | 3,28 | 3,36 | 1,51% | 31.753,00 |
| 28.03.2025 | 3,29 | 3,31 | 3,25 | 3,31 | -0,30% | 23.322,00 |
| 27.03.2025 | 3,29 | 3,35 | 3,29 | 3,32 | -2,64% | 74.319,00 |
| 26.03.2025 | 3,49 | 3,49 | 3,41 | 3,41 | -2,85% | 21.175,00 |
| 25.03.2025 | 3,59 | 3,59 | 3,49 | 3,51 | -3,31% | 30.721,00 |
| 24.03.2025 | 3,53 | 3,63 | 3,53 | 3,63 | 3,42% | 67.588,00 |
| 21.03.2025 | 3,38 | 3,58 | 3,38 | 3,51 | -0,28% | 572.484,00 |
| 20.03.2025 | 3,50 | 3,54 | 3,48 | 3,52 | -2,49% | 492.115,00 |
| 19.03.2025 | 3,54 | 3,66 | 3,54 | 3,61 | -0,82% | 32.586,00 |
| 18.03.2025 | 3,67 | 3,68 | 3,61 | 3,64 | 1,39% | 58.912,00 |
| 17.03.2025 | 3,55 | 3,63 | 3,53 | 3,59 | 2,28% | 79.998,00 |
| 14.03.2025 | 3,49 | 3,53 | 3,46 | 3,51 | 3,54% | 109.745,00 |
| 13.03.2025 | 3,36 | 3,45 | 3,35 | 3,39 | -0,88% | 141.703,00 |
| 12.03.2025 | 3,48 | 3,48 | 3,38 | 3,42 | -1,72% | 42.147,00 |
| 11.03.2025 | 3,56 | 3,56 | 3,41 | 3,48 | -0,85% | 85.644,00 |
| 10.03.2025 | 3,49 | 3,53 | 3,45 | 3,51 | -3,57% | 74.649,00 |
| 07.03.2025 | 3,62 | 3,67 | 3,58 | 3,64 | -0,82% | 29.161,00 |
| 06.03.2025 | 3,84 | 3,84 | 3,65 | 3,67 | -5,41% | 91.635,00 |
| 05.03.2025 | 3,88 | 3,96 | 3,86 | 3,88 | -0,77% | 79.270,00 |
| 04.03.2025 | 3,85 | 3,97 | 3,79 | 3,91 | -7,78% | 162.184,00 |
| 03.03.2025 | 4,34 | 4,35 | 4,17 | 4,24 | 0,47% | 44.388,00 |
| 28.02.2025 | 4,33 | 4,34 | 4,21 | 4,22 | -3,87% | 137.229,00 |
| 27.02.2025 | 4,27 | 4,47 | 4,25 | 4,39 | 2,09% | 57.578,00 |
| 26.02.2025 | 4,27 | 4,35 | 4,26 | 4,30 | -1,15% | 33.773,00 |
| 25.02.2025 | 4,47 | 4,47 | 4,32 | 4,35 | -2,47% | 25.063,00 |
| 24.02.2025 | 4,58 | 4,58 | 4,44 | 4,46 | 0,45% | 84.767,00 |
| 21.02.2025 | 4,42 | 4,44 | 4,39 | 4,44 | -0,45% | 14.873,00 |
| 20.02.2025 | 4,45 | 4,49 | 4,43 | 4,46 | 0,90% | 78.344,00 |
| 19.02.2025 | 4,42 | 4,47 | 4,40 | 4,42 | -4,54% | 44.602,00 |
| 18.02.2025 | 4,63 | 4,70 | 4,62 | 4,63 | 1,09% | 32.374,00 |
| 14.02.2025 | 4,62 | 4,63 | 4,56 | 4,58 | -0,22% | 38.499,00 |
| 13.02.2025 | 4,57 | 4,65 | 4,55 | 4,59 | 2,46% | 27.366,00 |
| 12.02.2025 | 4,31 | 4,49 | 4,31 | 4,48 | 1,59% | 15.855,00 |
| 11.02.2025 | 4,40 | 4,41 | 4,35 | 4,41 | -2,43% | 22.919,00 |
| 10.02.2025 | 4,53 | 4,55 | 4,50 | 4,52 | 1,57% | 25.459,00 |
| 07.02.2025 | 4,57 | 4,61 | 4,44 | 4,45 | -5,32% | 34.273,00 |
| 06.02.2025 | 4,71 | 4,76 | 4,69 | 4,70 | -0,21% | 59.360,00 |
| 05.02.2025 | 4,61 | 4,74 | 4,61 | 4,71 | 8,28% | 35.864,00 |
| 04.02.2025 | 4,27 | 4,38 | 4,24 | 4,35 | 0,93% | 29.215,00 |
| 03.02.2025 | 4,33 | 4,44 | 4,27 | 4,31 | -4,65% | 42.313,00 |
| 31.01.2025 | 4,42 | 4,54 | 4,40 | 4,52 | 0,67% | 144.228,00 |
| 30.01.2025 | 4,34 | 4,52 | 4,34 | 4,49 | 6,40% | 86.499,00 |
| 29.01.2025 | 4,25 | 4,25 | 4,20 | 4,22 | 0,48% | 20.658,00 |
| 28.01.2025 | 4,34 | 4,34 | 4,18 | 4,20 | -3,23% | 68.093,00 |
| 27.01.2025 | 4,33 | 4,38 | 4,29 | 4,34 | 0,93% | 33.375,00 |
| 24.01.2025 | 4,26 | 4,32 | 4,23 | 4,30 | 3,37% | 40.310,00 |
| 23.01.2025 | 4,15 | 4,17 | 4,05 | 4,16 | 0,73% | 42.368,00 |
| 22.01.2025 | 4,17 | 4,19 | 4,12 | 4,13 | 0,00% | 118.675,00 |