2,500$
5,93%
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 |
|---|---|---|---|---|---|---|
| 31.03.2026 | 2,44 | 2,51 | 2,44 | 2,50 | 5,93% | 67.908,00 |
| 30.03.2026 | 2,39 | 2,40 | 2,34 | 2,36 | -2,48% | 166.960,00 |
| 27.03.2026 | 2,44 | 2,46 | 2,40 | 2,42 | -1,63% | 48.448,00 |
| 26.03.2026 | 2,46 | 2,51 | 2,46 | 2,46 | -2,38% | 58.027,00 |
| 25.03.2026 | 2,53 | 2,57 | 2,48 | 2,52 | 7,69% | 134.712,00 |
| 24.03.2026 | 2,37 | 2,42 | 2,34 | 2,34 | -1,68% | 79.014,00 |
| 23.03.2026 | 2,43 | 2,46 | 2,38 | 2,38 | -2,06% | 83.205,00 |
| 20.03.2026 | 2,45 | 2,49 | 2,40 | 2,43 | -0,82% | 95.090,00 |
| 19.03.2026 | 2,41 | 2,48 | 2,40 | 2,45 | 0,41% | 86.217,00 |
| 18.03.2026 | 2,47 | 2,48 | 2,42 | 2,44 | -1,21% | 142.248,00 |
| 17.03.2026 | 2,43 | 2,49 | 2,43 | 2,47 | 2,07% | 155.145,00 |
| 16.03.2026 | 2,34 | 2,44 | 2,34 | 2,42 | 4,76% | 276.446,00 |
| 13.03.2026 | 2,35 | 2,40 | 2,31 | 2,31 | -4,15% | 152.215,00 |
| 12.03.2026 | 2,53 | 2,53 | 2,40 | 2,41 | -3,60% | 168.413,00 |
| 11.03.2026 | 2,56 | 2,56 | 2,48 | 2,50 | -6,37% | 139.621,00 |
| 10.03.2026 | 2,63 | 2,75 | 2,59 | 2,67 | -11,88% | 353.730,00 |
| 09.03.2026 | 3,01 | 3,05 | 2,99 | 3,03 | -1,30% | 127.770,00 |
| 06.03.2026 | 3,05 | 3,09 | 3,03 | 3,07 | -1,60% | 67.400,00 |
| 05.03.2026 | 3,17 | 3,17 | 3,09 | 3,12 | -4,59% | 136.644,00 |
| 04.03.2026 | 3,16 | 3,28 | 3,14 | 3,27 | 6,86% | 119.009,00 |
| 03.03.2026 | 3,04 | 3,10 | 2,97 | 3,06 | -6,71% | 155.777,00 |
| 02.03.2026 | 3,29 | 3,33 | 3,27 | 3,28 | -3,53% | 124.244,00 |
| 27.02.2026 | 3,50 | 3,51 | 3,40 | 3,40 | -0,29% | 49.681,00 |
| 26.02.2026 | 3,39 | 3,44 | 3,35 | 3,41 | 0,00% | 93.429,00 |
| 25.02.2026 | 3,39 | 3,46 | 3,38 | 3,41 | 2,10% | 87.877,00 |
| 24.02.2026 | 3,40 | 3,42 | 3,32 | 3,34 | -0,89% | 80.503,00 |
| 23.02.2026 | 3,44 | 3,45 | 3,34 | 3,37 | -4,53% | 89.904,00 |
| 20.02.2026 | 3,53 | 3,57 | 3,50 | 3,53 | -1,12% | 122.856,00 |
| 19.02.2026 | 3,58 | 3,60 | 3,52 | 3,57 | -0,83% | 74.373,00 |
| 18.02.2026 | 3,59 | 3,67 | 3,59 | 3,60 | 1,98% | 184.143,00 |
| 17.02.2026 | 3,51 | 3,55 | 3,50 | 3,53 | 0,57% | 404.597,00 |
| 13.02.2026 | 3,49 | 3,64 | 3,49 | 3,51 | 2,33% | 926.533,00 |
| 12.02.2026 | 3,51 | 3,51 | 3,39 | 3,43 | -1,44% | 301.934,00 |
| 11.02.2026 | 3,53 | 3,53 | 3,47 | 3,48 | -3,33% | 258.485,00 |
| 10.02.2026 | 3,62 | 3,67 | 3,60 | 3,60 | -2,17% | 50.460,00 |
| 09.02.2026 | 3,60 | 3,69 | 3,59 | 3,68 | 4,25% | 193.827,00 |
| 06.02.2026 | 3,53 | 3,59 | 3,52 | 3,53 | 0,28% | 500.185,00 |
| 05.02.2026 | 3,62 | 3,66 | 3,50 | 3,52 | -5,38% | 128.710,00 |
| 04.02.2026 | 3,74 | 3,74 | 3,68 | 3,72 | -1,85% | 90.644,00 |
| 03.02.2026 | 3,72 | 3,82 | 3,70 | 3,79 | 10,82% | 207.518,00 |
| 02.02.2026 | 3,53 | 3,55 | 3,38 | 3,42 | -6,30% | 343.335,00 |
| 30.01.2026 | 3,65 | 3,69 | 3,62 | 3,65 | -3,44% | 52.818,00 |
| 29.01.2026 | 3,72 | 3,78 | 3,67 | 3,78 | -0,26% | 103.260,00 |
| 28.01.2026 | 3,75 | 3,81 | 3,73 | 3,79 | 3,55% | 60.355,00 |
| 27.01.2026 | 3,68 | 3,70 | 3,64 | 3,66 | 0,55% | 49.731,00 |
| 26.01.2026 | 3,61 | 3,67 | 3,61 | 3,64 | 0,83% | 45.095,00 |
| 23.01.2026 | 3,57 | 3,63 | 3,53 | 3,61 | 0,56% | 50.433,00 |
| 22.01.2026 | 3,56 | 3,63 | 3,56 | 3,59 | 2,57% | 54.366,00 |
| 21.01.2026 | 3,40 | 3,51 | 3,40 | 3,50 | 3,24% | 46.298,00 |
| 20.01.2026 | 3,41 | 3,46 | 3,39 | 3,39 | -6,09% | 49.429,00 |
| 16.01.2026 | 3,65 | 3,66 | 3,60 | 3,61 | -0,28% | 38.987,00 |
| 15.01.2026 | 3,64 | 3,65 | 3,58 | 3,62 | -2,16% | 50.071,00 |
| 14.01.2026 | 3,70 | 3,72 | 3,60 | 3,70 | -4,39% | 93.867,00 |
| 13.01.2026 | 3,81 | 3,87 | 3,75 | 3,87 | 2,93% | 81.523,00 |
| 12.01.2026 | 3,73 | 3,76 | 3,67 | 3,76 | 2,73% | 92.168,00 |
| 09.01.2026 | 3,68 | 3,69 | 3,59 | 3,66 | -0,54% | 43.502,00 |
| 08.01.2026 | 3,67 | 3,69 | 3,62 | 3,68 | 1,38% | 111.771,00 |
| 07.01.2026 | 3,58 | 3,66 | 3,58 | 3,63 | 8,36% | 116.383,00 |
| 06.01.2026 | 3,28 | 3,36 | 3,28 | 3,35 | 5,02% | 89.442,00 |
| 05.01.2026 | 3,16 | 3,19 | 3,10 | 3,19 | 0,31% | 84.744,00 |
| 02.01.2026 | 3,18 | 3,23 | 3,16 | 3,18 | 3,25% | 60.267,00 |
| 31.12.2025 | 3,10 | 3,13 | 3,08 | 3,08 | -1,28% | 53.856,00 |
| 30.12.2025 | 3,14 | 3,17 | 3,12 | 3,12 | -0,95% | 77.568,00 |
| 29.12.2025 | 3,11 | 3,18 | 3,11 | 3,15 | 1,29% | 71.897,00 |
| 26.12.2025 | 3,11 | 3,14 | 3,10 | 3,11 | -0,64% | 37.750,00 |
| 24.12.2025 | 3,08 | 3,14 | 3,03 | 3,13 | -0,32% | 35.364,00 |
| 23.12.2025 | 3,10 | 3,14 | 3,07 | 3,14 | 5,02% | 174.524,00 |
| 22.12.2025 | 3,00 | 3,03 | 2,96 | 2,99 | 1,36% | 581.784,00 |
| 19.12.2025 | 2,97 | 2,99 | 2,87 | 2,95 | 0,68% | 2.046.655,00 |
| 18.12.2025 | 3,04 | 3,05 | 2,91 | 2,93 | -0,34% | 321.238,00 |
| 17.12.2025 | 3,00 | 3,03 | 2,93 | 2,94 | -2,33% | 231.114,00 |
| 16.12.2025 | 2,99 | 3,02 | 2,97 | 3,01 | 1,01% | 191.475,00 |
| 15.12.2025 | 3,00 | 3,01 | 2,94 | 2,98 | -1,00% | 222.968,00 |
| 12.12.2025 | 3,07 | 3,09 | 2,99 | 3,01 | -1,95% | 169.983,00 |
| 11.12.2025 | 3,02 | 3,07 | 2,98 | 3,07 | 2,33% | 151.559,00 |
| 10.12.2025 | 3,00 | 3,02 | 2,95 | 3,00 | 3,45% | 170.339,00 |
| 09.12.2025 | 2,90 | 2,92 | 2,86 | 2,90 | -3,65% | 143.739,00 |
| 08.12.2025 | 3,18 | 3,18 | 2,98 | 3,01 | -3,53% | 187.405,00 |
| 05.12.2025 | 3,21 | 3,23 | 3,10 | 3,12 | -3,41% | 50.280,00 |
| 04.12.2025 | 3,21 | 3,23 | 3,18 | 3,23 | 1,25% | 20.166,00 |
| 03.12.2025 | 3,08 | 3,20 | 3,08 | 3,19 | -0,62% | 62.085,00 |
| 02.12.2025 | 3,18 | 3,24 | 3,18 | 3,21 | 0,63% | 149.581,00 |
| 01.12.2025 | 3,31 | 3,33 | 3,18 | 3,19 | -4,20% | 57.598,00 |
| 28.11.2025 | 3,32 | 3,35 | 3,30 | 3,33 | 2,15% | 19.568,00 |
| 26.11.2025 | 3,25 | 3,35 | 3,25 | 3,26 | 0,93% | 203.904,00 |
| 25.11.2025 | 3,12 | 3,23 | 3,12 | 3,23 | 6,60% | 240.213,00 |
| 24.11.2025 | 2,98 | 3,06 | 2,98 | 3,03 | 2,02% | 63.540,00 |
| 21.11.2025 | 2,93 | 3,03 | 2,93 | 2,97 | 2,41% | 56.429,00 |
| 20.11.2025 | 2,96 | 2,99 | 2,89 | 2,90 | -3,01% | 33.427,00 |
| 19.11.2025 | 3,00 | 3,02 | 2,93 | 2,99 | 1,01% | 23.153,00 |
| 18.11.2025 | 2,98 | 3,02 | 2,95 | 2,96 | 0,00% | 100.542,00 |
| 17.11.2025 | 3,02 | 3,04 | 2,94 | 2,96 | -1,99% | 63.175,00 |
| 14.11.2025 | 2,98 | 3,09 | 2,98 | 3,02 | -4,73% | 189.219,00 |
| 13.11.2025 | 3,19 | 3,24 | 3,08 | 3,17 | 0,96% | 184.937,00 |
| 12.11.2025 | 3,08 | 3,16 | 3,08 | 3,14 | 5,72% | 110.410,00 |
| 11.11.2025 | 2,99 | 2,99 | 2,95 | 2,97 | -0,67% | 45.117,00 |
| 10.11.2025 | 3,00 | 3,04 | 2,97 | 2,99 | -2,92% | 72.413,00 |
| 07.11.2025 | 3,10 | 3,10 | 3,01 | 3,08 | -6,81% | 108.250,00 |
| 06.11.2025 | 3,35 | 3,37 | 3,30 | 3,31 | -1,20% | 51.457,00 |
| 05.11.2025 | 3,40 | 3,42 | 3,30 | 3,35 | -15,74% | 178.235,00 |