46,320€
-3,40%
Echtzeit-Aktienkurs Eurofins Scientific S.E.
Bid:
Ask:
Aktienkurse zur Eurofins Scientific S.E. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 47,95 | 47,95 | 47,95 | 47,95 | 4,69% | 210,00 |
| 09.04.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -3,58% | - |
| 08.04.2025 | 46,78 | 47,50 | 46,78 | 47,50 | -0,44% | 213,00 |
| 07.04.2025 | 46,33 | 48,07 | 46,33 | 47,71 | 0,36% | 2.074,00 |
| 04.04.2025 | 49,76 | 49,76 | 47,54 | 47,54 | -3,73% | 1.910,00 |
| 03.04.2025 | 49,44 | 50,54 | 49,09 | 49,38 | 1,27% | 245,00 |
| 02.04.2025 | 48,76 | 48,76 | 48,76 | 48,76 | 0,33% | - |
| 01.04.2025 | 49,50 | 49,50 | 48,38 | 48,60 | -1,34% | 254,00 |
| 31.03.2025 | 49,33 | 49,33 | 49,26 | 49,26 | -1,76% | 143,00 |
| 28.03.2025 | 50,14 | 50,14 | 50,14 | 50,14 | -2,72% | 10,00 |
| 26.03.2025 | 51,54 | 51,54 | 51,54 | 51,54 | -1,75% | - |
| 20.03.2025 | 50,20 | 52,46 | 50,20 | 52,46 | 6,00% | 29,00 |
| 17.03.2025 | 49,73 | 49,73 | 49,49 | 49,49 | -1,65% | 17,00 |
| 14.03.2025 | 50,32 | 50,32 | 50,32 | 50,32 | 0,78% | 20,00 |
| 13.03.2025 | 49,93 | 49,93 | 49,93 | 49,93 | -0,58% | 10,00 |
| 12.03.2025 | 50,80 | 50,86 | 50,10 | 50,22 | -4,71% | 2.030,00 |
| 10.03.2025 | 52,20 | 52,70 | 52,00 | 52,70 | 2,25% | 205,00 |
| 07.03.2025 | 51,90 | 51,90 | 51,54 | 51,54 | 1,30% | 12,00 |
| 06.03.2025 | 50,88 | 50,88 | 50,88 | 50,88 | 1,76% | 30,00 |
| 05.03.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 1,13% | 40,00 |
| 03.03.2025 | 48,35 | 49,44 | 48,35 | 49,44 | 0,71% | 6,00 |
| 28.02.2025 | 49,09 | 49,09 | 49,09 | 49,09 | 0,08% | - |
| 27.02.2025 | 49,05 | 49,05 | 49,05 | 49,05 | -0,30% | - |
| 26.02.2025 | 49,26 | 49,35 | 49,20 | 49,20 | -0,18% | 1.400,00 |
| 25.02.2025 | 49,41 | 49,41 | 49,29 | 49,29 | 2,97% | 335,00 |
| 24.02.2025 | 49,26 | 49,26 | 47,87 | 47,87 | -1,85% | 55,00 |
| 20.02.2025 | 48,77 | 48,77 | 48,77 | 48,77 | -0,65% | 194,00 |
| 19.02.2025 | 49,24 | 49,24 | 49,09 | 49,09 | -1,15% | 41,00 |
| 18.02.2025 | 49,60 | 49,66 | 49,60 | 49,66 | 0,44% | 135,00 |
| 17.02.2025 | 49,44 | 49,44 | 49,44 | 49,44 | -3,02% | 166,00 |
| 12.02.2025 | 50,98 | 50,98 | 50,98 | 50,98 | 2,72% | 1,00 |
| 11.02.2025 | 50,50 | 50,50 | 49,63 | 49,63 | -3,14% | 270,00 |
| 10.02.2025 | 51,24 | 51,24 | 51,24 | 51,24 | 0,55% | 23,00 |
| 07.02.2025 | 51,30 | 51,30 | 50,96 | 50,96 | -2,00% | 84,00 |
| 03.02.2025 | 52,38 | 52,38 | 51,30 | 52,00 | -0,76% | 136,00 |
| 31.01.2025 | 52,28 | 52,40 | 52,28 | 52,40 | 9,39% | 133,00 |
| 30.01.2025 | 47,82 | 48,44 | 47,82 | 47,90 | -7,46% | 367,00 |
| 29.01.2025 | 51,76 | 51,76 | 51,76 | 51,76 | 1,25% | - |
| 28.01.2025 | 50,20 | 51,12 | 50,20 | 51,12 | 8,42% | 285,00 |
| 24.01.2025 | 47,15 | 47,15 | 47,15 | 47,15 | -2,18% | - |
| 23.01.2025 | 48,00 | 48,20 | 48,00 | 48,20 | 1,20% | 146,00 |
| 20.01.2025 | 47,63 | 47,63 | 47,63 | 47,63 | 4,34% | 14,00 |
| 16.01.2025 | 46,07 | 46,62 | 45,65 | 45,65 | -2,12% | 33,00 |
| 15.01.2025 | 45,73 | 46,64 | 45,73 | 46,64 | 1,24% | 22,00 |
| 14.01.2025 | 47,78 | 47,78 | 46,07 | 46,07 | -5,63% | 1.284,00 |
| 13.01.2025 | 48,73 | 48,82 | 48,73 | 48,82 | 0,18% | 31,00 |
| 09.01.2025 | 48,65 | 48,73 | 48,65 | 48,73 | 1,08% | 113,00 |
| 08.01.2025 | 48,21 | 48,21 | 48,21 | 48,21 | -3,02% | 281,00 |
| 07.01.2025 | 49,71 | 49,71 | 49,71 | 49,71 | 1,10% | 21,00 |
| 06.01.2025 | 49,17 | 49,17 | 49,17 | 49,17 | 1,03% | 2,00 |
| 03.01.2025 | 48,91 | 48,95 | 48,67 | 48,67 | -0,53% | 68,00 |
| 02.01.2025 | 49,73 | 49,73 | 48,93 | 48,93 | 0,00% | 100,00 |
| 30.12.2024 | 48,93 | 48,93 | 48,93 | 48,93 | 0,06% | - |
| 23.12.2024 | 48,51 | 48,90 | 48,51 | 48,90 | 1,54% | 61,00 |
| 19.12.2024 | 48,00 | 48,16 | 48,00 | 48,16 | 4,42% | 698,00 |
| 18.12.2024 | 47,05 | 47,05 | 46,12 | 46,12 | -3,29% | 100,00 |
| 17.12.2024 | 47,65 | 47,70 | 47,37 | 47,69 | -0,50% | 633,00 |
| 16.12.2024 | 48,08 | 48,08 | 47,93 | 47,93 | 2,09% | 46,00 |
| 13.12.2024 | 48,13 | 48,14 | 46,95 | 46,95 | -1,53% | 216,00 |
| 12.12.2024 | 47,68 | 47,68 | 47,68 | 47,68 | 1,45% | - |
| 10.12.2024 | 47,74 | 47,88 | 47,00 | 47,00 | 1,78% | 118,00 |
| 09.12.2024 | 47,13 | 47,13 | 46,18 | 46,18 | -1,60% | 2,00 |
| 06.12.2024 | 47,29 | 47,29 | 46,93 | 46,93 | 0,92% | 89,00 |
| 05.12.2024 | 46,72 | 46,84 | 46,50 | 46,50 | -3,02% | 900,00 |
| 04.12.2024 | 46,32 | 47,95 | 46,32 | 47,95 | 2,83% | 115,00 |
| 02.12.2024 | 46,63 | 46,63 | 46,63 | 46,63 | 0,09% | 86,00 |
| 29.11.2024 | 46,57 | 46,59 | 46,57 | 46,59 | -2,84% | 429,00 |
| 28.11.2024 | 47,29 | 47,95 | 47,29 | 47,95 | 0,00% | 11,00 |
| 26.11.2024 | 46,88 | 47,95 | 46,88 | 47,95 | 0,78% | 41,00 |
| 25.11.2024 | 47,40 | 47,58 | 47,40 | 47,58 | 1,23% | 5,00 |
| 22.11.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,66% | 110,00 |
| 21.11.2024 | 46,10 | 46,69 | 46,10 | 46,69 | 1,99% | 255,00 |
| 20.11.2024 | 45,78 | 45,78 | 45,78 | 45,78 | 0,62% | - |
| 19.11.2024 | 45,50 | 45,50 | 45,50 | 45,50 | 0,95% | 200,00 |
| 18.11.2024 | 45,80 | 45,80 | 45,07 | 45,07 | 0,18% | 1.459,00 |
| 15.11.2024 | 45,67 | 45,67 | 44,99 | 44,99 | -2,41% | 10,00 |
| 14.11.2024 | 45,99 | 46,10 | 45,99 | 46,10 | 2,44% | 170,00 |
| 13.11.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -1,06% | 140,00 |
| 12.11.2024 | 45,81 | 45,81 | 45,48 | 45,48 | -1,56% | 527,00 |
| 11.11.2024 | 46,18 | 46,64 | 46,18 | 46,20 | 1,54% | 1.122,00 |
| 08.11.2024 | 45,50 | 45,59 | 45,50 | 45,50 | -1,24% | 1.040,00 |
| 07.11.2024 | 45,51 | 46,07 | 45,51 | 46,07 | 1,34% | 33,00 |
| 06.11.2024 | 46,08 | 46,15 | 45,46 | 45,46 | -2,13% | 516,00 |
| 05.11.2024 | 46,45 | 46,45 | 46,45 | 46,45 | 0,76% | 159,00 |
| 04.11.2024 | 46,10 | 46,10 | 46,10 | 46,10 | 1,97% | 50,00 |
| 01.11.2024 | 45,21 | 45,21 | 45,21 | 45,21 | 0,40% | 4,00 |
| 31.10.2024 | 44,94 | 45,03 | 44,85 | 45,03 | 0,20% | 1.341,00 |
| 30.10.2024 | 46,17 | 46,17 | 44,94 | 44,94 | -4,73% | 2.456,00 |
| 28.10.2024 | 47,51 | 47,51 | 47,17 | 47,17 | 1,38% | 226,00 |
| 25.10.2024 | 47,05 | 47,18 | 46,53 | 46,53 | 0,00% | 546,00 |
| 24.10.2024 | 46,82 | 46,83 | 46,53 | 46,53 | -0,06% | 232,00 |
| 23.10.2024 | 47,27 | 47,68 | 46,56 | 46,56 | -0,53% | 2.189,00 |
| 22.10.2024 | 48,27 | 48,89 | 46,59 | 46,81 | -13,02% | 3.670,00 |
| 21.10.2024 | 56,18 | 56,18 | 53,82 | 53,82 | -2,96% | 534,00 |
| 18.10.2024 | 55,46 | 55,46 | 55,46 | 55,46 | -0,32% | - |
| 17.10.2024 | 55,64 | 55,64 | 55,64 | 55,64 | 1,64% | - |
| 16.10.2024 | 54,90 | 54,98 | 54,70 | 54,74 | -0,26% | 134,00 |
| 15.10.2024 | 55,90 | 55,90 | 54,88 | 54,88 | -2,45% | 425,00 |
| 14.10.2024 | 56,26 | 56,26 | 56,26 | 56,26 | 2,07% | - |
| 11.10.2024 | 55,12 | 55,12 | 55,12 | 55,12 | -1,32% | - |