64,760€
1,19%
Echtzeit-Aktienkurs Eurofins Scientific S.E.
Bid:
Ask:
Aktienkurse zur Eurofins Scientific S.E. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 63,82 | 65,52 | 63,82 | 64,76 | 1,19% | 49,00 |
| 12.02.2026 | 63,56 | 64,00 | 63,18 | 64,00 | -3,03% | 1.137,00 |
| 11.02.2026 | 66,74 | 66,74 | 66,00 | 66,00 | -2,86% | 23,00 |
| 09.02.2026 | 67,94 | 67,94 | 67,94 | 67,94 | -0,50% | 139,00 |
| 06.02.2026 | 68,38 | 68,38 | 68,28 | 68,28 | -0,20% | 150,00 |
| 05.02.2026 | 68,10 | 68,42 | 68,06 | 68,42 | -2,12% | 276,00 |
| 04.02.2026 | 68,26 | 69,90 | 68,26 | 69,90 | 2,61% | 190,00 |
| 03.02.2026 | 68,36 | 68,36 | 67,40 | 68,12 | 1,10% | 240,00 |
| 02.02.2026 | 68,46 | 68,46 | 67,38 | 67,38 | -0,33% | 297,00 |
| 30.01.2026 | 67,32 | 67,86 | 67,32 | 67,60 | 0,90% | 518,00 |
| 29.01.2026 | 69,00 | 69,98 | 66,50 | 67,00 | -4,07% | 1.870,00 |
| 28.01.2026 | 70,78 | 70,78 | 69,84 | 69,84 | -0,46% | 465,00 |
| 27.01.2026 | 71,20 | 71,20 | 70,16 | 70,16 | -0,85% | 35,00 |
| 26.01.2026 | 70,82 | 70,82 | 70,76 | 70,76 | 0,08% | 265,00 |
| 23.01.2026 | 71,22 | 71,22 | 70,70 | 70,70 | -0,42% | 112,00 |
| 22.01.2026 | 70,40 | 71,00 | 70,40 | 71,00 | 1,20% | 414,00 |
| 21.01.2026 | 71,06 | 71,06 | 70,16 | 70,16 | -0,20% | 327,00 |
| 20.01.2026 | 70,48 | 70,48 | 70,26 | 70,30 | -1,84% | 199,00 |
| 19.01.2026 | 71,34 | 71,84 | 71,32 | 71,62 | -0,56% | 443,00 |
| 16.01.2026 | 72,10 | 72,92 | 72,02 | 72,02 | -0,41% | 1.225,00 |
| 15.01.2026 | 71,86 | 72,64 | 71,86 | 72,32 | 0,47% | 41,00 |
| 14.01.2026 | 72,94 | 73,10 | 71,98 | 71,98 | -1,02% | 534,00 |
| 13.01.2026 | 72,80 | 73,22 | 72,50 | 72,72 | 2,22% | 659,00 |
| 12.01.2026 | 70,14 | 71,36 | 69,76 | 71,14 | 2,51% | 680,00 |
| 09.01.2026 | 69,60 | 69,68 | 69,40 | 69,40 | 0,14% | 341,00 |
| 08.01.2026 | 68,62 | 69,30 | 68,62 | 69,30 | 0,73% | 219,00 |
| 07.01.2026 | 68,86 | 68,86 | 68,80 | 68,80 | 0,00% | 1.210,00 |
| 06.01.2026 | 67,38 | 68,80 | 67,38 | 68,80 | 4,05% | 166,00 |
| 05.01.2026 | 65,66 | 66,50 | 65,60 | 66,12 | 5,62% | 1.420,00 |
| 02.01.2026 | 62,60 | 62,60 | 62,60 | 62,60 | 0,38% | 2,00 |
| 30.12.2025 | 62,32 | 62,36 | 62,32 | 62,36 | -0,22% | 216,00 |
| 29.12.2025 | 61,70 | 62,50 | 61,70 | 62,50 | 1,46% | 137,00 |
| 23.12.2025 | 61,98 | 61,98 | 61,60 | 61,60 | 0,26% | 30,00 |
| 22.12.2025 | 61,44 | 61,44 | 61,44 | 61,44 | -1,06% | 21,00 |
| 19.12.2025 | 62,10 | 62,48 | 61,76 | 62,10 | 0,94% | 688,00 |
| 18.12.2025 | 61,52 | 61,52 | 61,52 | 61,52 | 3,39% | 259,00 |
| 17.12.2025 | 59,50 | 59,50 | 59,50 | 59,50 | -0,83% | - |
| 16.12.2025 | 58,78 | 60,00 | 58,78 | 60,00 | 3,73% | 41,00 |
| 12.12.2025 | 57,84 | 57,84 | 57,84 | 57,84 | 0,63% | 138,00 |
| 11.12.2025 | 57,38 | 57,56 | 57,38 | 57,48 | 3,01% | 359,00 |
| 10.12.2025 | 56,86 | 57,14 | 55,80 | 55,80 | -4,19% | 59,00 |
| 08.12.2025 | 58,24 | 58,24 | 58,24 | 58,24 | -1,19% | 2,00 |
| 05.12.2025 | 58,90 | 58,94 | 58,90 | 58,94 | -0,30% | 20,00 |
| 04.12.2025 | 59,12 | 59,12 | 59,12 | 59,12 | 1,83% | 16,00 |
| 01.12.2025 | 58,50 | 58,96 | 58,06 | 58,06 | 0,00% | 42,00 |
| 28.11.2025 | 58,06 | 58,06 | 58,06 | 58,06 | 0,00% | - |
| 27.11.2025 | 59,04 | 59,04 | 58,06 | 58,06 | -1,26% | 383,00 |
| 26.11.2025 | 59,00 | 59,00 | 58,80 | 58,80 | 1,27% | 139,00 |
| 25.11.2025 | 58,36 | 58,80 | 58,06 | 58,06 | 0,00% | 407,00 |
| 24.11.2025 | 57,98 | 58,32 | 57,98 | 58,06 | 0,14% | 10,00 |
| 21.11.2025 | 57,98 | 57,98 | 57,98 | 57,98 | -0,14% | - |
| 20.11.2025 | 57,68 | 58,06 | 57,68 | 58,06 | 0,00% | 6,00 |
| 19.11.2025 | 57,46 | 58,06 | 57,46 | 58,06 | 0,00% | 1,00 |
| 18.11.2025 | 57,86 | 58,06 | 57,86 | 58,06 | 0,00% | 12,00 |
| 17.11.2025 | 59,44 | 59,44 | 58,06 | 58,06 | 0,00% | 1,00 |
| 14.11.2025 | 58,78 | 58,78 | 58,06 | 58,06 | 0,00% | 1,00 |
| 13.11.2025 | 59,48 | 59,48 | 58,06 | 58,06 | -2,32% | 5,00 |
| 12.11.2025 | 58,98 | 59,44 | 58,90 | 59,44 | 1,05% | 420,00 |
| 11.11.2025 | 58,54 | 58,82 | 58,54 | 58,82 | 1,31% | 135,00 |
| 10.11.2025 | 58,34 | 58,34 | 58,06 | 58,06 | 0,00% | 74,00 |
| 07.11.2025 | 59,14 | 59,14 | 57,30 | 58,06 | -2,39% | 31,00 |
| 06.11.2025 | 59,22 | 59,48 | 59,22 | 59,48 | 0,57% | 899,00 |
| 05.11.2025 | 59,10 | 59,14 | 59,10 | 59,14 | -1,14% | 32,00 |
| 04.11.2025 | 59,46 | 59,84 | 59,46 | 59,82 | -0,50% | 320,00 |
| 03.11.2025 | 61,24 | 61,34 | 60,12 | 60,12 | -1,51% | 185,00 |
| 31.10.2025 | 61,00 | 61,04 | 61,00 | 61,04 | 0,69% | 69,00 |
| 30.10.2025 | 61,10 | 61,10 | 60,38 | 60,62 | -3,93% | 186,00 |
| 27.10.2025 | 62,76 | 63,10 | 61,72 | 63,10 | 0,00% | 19,00 |
| 24.10.2025 | 62,84 | 63,10 | 62,84 | 63,10 | 0,00% | 20,00 |
| 23.10.2025 | 63,14 | 63,14 | 62,42 | 63,10 | 0,00% | 177,00 |
| 22.10.2025 | 63,14 | 63,14 | 62,28 | 63,10 | 2,53% | 178,00 |
| 21.10.2025 | 58,08 | 61,54 | 57,42 | 61,54 | -3,84% | 5.679,00 |
| 20.10.2025 | 63,22 | 64,00 | 63,22 | 64,00 | 3,69% | 12,00 |
| 17.10.2025 | 61,54 | 61,72 | 61,54 | 61,72 | -1,66% | 67,00 |
| 16.10.2025 | 62,76 | 62,76 | 62,76 | 62,76 | 1,39% | - |
| 15.10.2025 | 62,00 | 62,18 | 61,90 | 61,90 | 0,29% | 1.150,00 |
| 14.10.2025 | 61,10 | 61,72 | 61,10 | 61,72 | 0,39% | 58,00 |
| 13.10.2025 | 62,00 | 62,00 | 61,32 | 61,48 | -1,66% | 326,00 |
| 09.10.2025 | 62,40 | 62,52 | 62,40 | 62,52 | 0,13% | 341,00 |
| 08.10.2025 | 62,44 | 62,44 | 62,44 | 62,44 | 0,19% | 96,00 |
| 07.10.2025 | 62,10 | 62,32 | 62,10 | 62,32 | 0,35% | 9,00 |
| 06.10.2025 | 62,54 | 62,54 | 61,80 | 62,10 | 0,00% | 523,00 |
| 03.10.2025 | 62,10 | 62,10 | 62,10 | 62,10 | 0,00% | - |
| 02.10.2025 | 62,88 | 62,88 | 62,10 | 62,10 | -3,21% | 533,00 |
| 01.10.2025 | 62,52 | 64,16 | 62,52 | 64,16 | 2,33% | 5,00 |
| 30.09.2025 | 61,12 | 62,70 | 61,12 | 62,70 | 0,00% | 10,00 |
| 29.09.2025 | 60,86 | 62,70 | 60,86 | 62,70 | 2,62% | 13,00 |
| 26.09.2025 | 60,80 | 61,10 | 60,80 | 61,10 | 0,53% | 141,00 |
| 25.09.2025 | 61,36 | 61,36 | 60,78 | 60,78 | -3,06% | 216,00 |
| 24.09.2025 | 62,00 | 62,70 | 62,00 | 62,70 | 0,00% | 17,00 |
| 23.09.2025 | 62,76 | 62,76 | 62,22 | 62,70 | 0,00% | 34,00 |
| 22.09.2025 | 62,70 | 62,70 | 62,70 | 62,70 | 0,00% | - |
| 19.09.2025 | 62,70 | 62,70 | 62,70 | 62,70 | 0,61% | - |
| 18.09.2025 | 62,20 | 62,32 | 62,00 | 62,32 | -2,01% | 193,00 |
| 17.09.2025 | 62,76 | 63,60 | 62,76 | 63,60 | 1,76% | 325,00 |
| 16.09.2025 | 63,32 | 63,32 | 62,50 | 62,50 | -1,73% | 13.062,00 |
| 15.09.2025 | 63,48 | 63,60 | 63,48 | 63,60 | 0,00% | 1,00 |
| 12.09.2025 | 63,60 | 63,60 | 63,60 | 63,60 | 0,03% | - |
| 05.09.2025 | 63,58 | 63,58 | 63,58 | 63,58 | 0,28% | 18,00 |
| 04.09.2025 | 63,40 | 63,40 | 63,40 | 63,40 | 2,76% | 50,00 |