62,970€
-1,85%
Echtzeit-Aktienkurs Eurofins Scientific S.E.
Bid:
Ask:
Aktienkurse zur Eurofins Scientific S.E. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
03.09.2025 | 61,70 | 61,70 | 61,70 | 61,70 | -0,71% | 150,00 |
02.09.2025 | 62,32 | 62,32 | 62,14 | 62,14 | -3,90% | 33,00 |
01.09.2025 | 65,32 | 65,32 | 64,66 | 64,66 | 0,62% | 18,00 |
29.08.2025 | 64,22 | 64,30 | 64,22 | 64,26 | -1,59% | 4.100,00 |
28.08.2025 | 65,40 | 65,40 | 65,30 | 65,30 | -1,45% | 14,00 |
27.08.2025 | 65,30 | 66,26 | 65,00 | 66,26 | -3,97% | 568,00 |
26.08.2025 | 69,00 | 69,00 | 69,00 | 69,00 | 0,12% | - |
25.08.2025 | 68,20 | 68,92 | 68,20 | 68,92 | 3,05% | 8,00 |
22.08.2025 | 66,88 | 66,88 | 66,88 | 66,88 | -1,36% | - |
20.08.2025 | 67,80 | 67,80 | 67,80 | 67,80 | -0,47% | 17,00 |
18.08.2025 | 68,12 | 68,12 | 68,12 | 68,12 | 0,00% | - |
15.08.2025 | 67,82 | 68,12 | 67,82 | 68,12 | 1,25% | 1,00 |
14.08.2025 | 67,14 | 67,28 | 67,14 | 67,28 | -1,23% | 170,00 |
12.08.2025 | 66,50 | 68,12 | 66,50 | 68,12 | 0,00% | 15,00 |
11.08.2025 | 66,60 | 68,12 | 66,60 | 68,12 | 4,51% | 16,00 |
08.08.2025 | 65,98 | 65,98 | 65,18 | 65,18 | -0,09% | 18,00 |
07.08.2025 | 64,84 | 65,24 | 64,84 | 65,24 | -1,48% | 345,00 |
06.08.2025 | 66,22 | 66,22 | 66,22 | 66,22 | -1,08% | 17,00 |
05.08.2025 | 66,78 | 66,94 | 66,78 | 66,94 | 0,75% | 167,00 |
04.08.2025 | 65,48 | 66,44 | 65,48 | 66,44 | -0,98% | 214,00 |
01.08.2025 | 67,10 | 67,10 | 67,10 | 67,10 | 0,54% | 6,00 |
31.07.2025 | 66,74 | 66,74 | 66,74 | 66,74 | 0,51% | 80,00 |
30.07.2025 | 66,40 | 66,54 | 66,40 | 66,40 | -0,18% | 246,00 |
29.07.2025 | 66,52 | 66,52 | 66,52 | 66,52 | 0,70% | 200,00 |
28.07.2025 | 69,18 | 69,18 | 66,06 | 66,06 | -6,46% | 866,00 |
25.07.2025 | 68,36 | 70,62 | 68,36 | 70,62 | 4,81% | 695,00 |
24.07.2025 | 63,66 | 67,38 | 63,66 | 67,38 | 9,21% | 191,00 |
23.07.2025 | 62,70 | 63,16 | 61,70 | 61,70 | 0,00% | 127,00 |
22.07.2025 | 61,64 | 63,14 | 61,44 | 61,70 | 0,23% | 542,00 |
21.07.2025 | 61,38 | 61,66 | 61,38 | 61,56 | 1,18% | 7,00 |
18.07.2025 | 60,90 | 61,18 | 60,84 | 60,84 | -0,49% | 54,00 |
17.07.2025 | 60,26 | 61,14 | 60,26 | 61,14 | 0,20% | 5,00 |
16.07.2025 | 60,54 | 61,02 | 60,54 | 61,02 | 0,03% | 77,00 |
15.07.2025 | 60,02 | 61,00 | 60,02 | 61,00 | 0,96% | 126,00 |
11.07.2025 | 60,40 | 61,66 | 60,40 | 60,42 | -0,59% | 1.798,00 |
10.07.2025 | 60,78 | 60,78 | 60,78 | 60,78 | 4,79% | - |
08.07.2025 | 60,00 | 60,00 | 58,00 | 58,00 | -4,23% | 214,00 |
07.07.2025 | 60,70 | 60,70 | 60,56 | 60,56 | -1,24% | 1,00 |
03.07.2025 | 61,32 | 61,32 | 61,32 | 61,32 | 1,19% | - |
01.07.2025 | 60,62 | 60,62 | 60,60 | 60,60 | -1,05% | 8,00 |
27.06.2025 | 60,80 | 61,24 | 60,80 | 61,24 | 0,07% | 198,00 |
26.06.2025 | 60,90 | 61,20 | 60,90 | 61,20 | 1,22% | 81,00 |
25.06.2025 | 60,46 | 60,46 | 60,46 | 60,46 | -0,82% | 1,00 |
24.06.2025 | 59,52 | 60,96 | 59,52 | 60,96 | 0,73% | 5,00 |
23.06.2025 | 59,18 | 60,52 | 59,18 | 60,52 | 2,20% | 368,00 |
20.06.2025 | 59,44 | 59,44 | 59,22 | 59,22 | -2,18% | 22,00 |
19.06.2025 | 59,90 | 60,54 | 59,58 | 60,54 | -0,79% | 214,00 |
18.06.2025 | 60,72 | 61,02 | 60,42 | 61,02 | -0,20% | 76,00 |
17.06.2025 | 60,30 | 61,14 | 60,30 | 61,14 | 0,99% | 80,00 |
16.06.2025 | 60,28 | 60,54 | 60,22 | 60,54 | 0,36% | 64,00 |
13.06.2025 | 59,86 | 60,36 | 59,86 | 60,32 | -0,46% | 2.282,00 |
12.06.2025 | 59,74 | 60,60 | 59,74 | 60,60 | 2,19% | 211,00 |
11.06.2025 | 59,30 | 59,30 | 59,30 | 59,30 | 1,02% | 16,00 |
10.06.2025 | 58,70 | 58,70 | 58,70 | 58,70 | 0,41% | 40,00 |
09.06.2025 | 58,46 | 58,46 | 58,46 | 58,46 | 2,92% | 10,00 |
05.06.2025 | 56,80 | 56,80 | 56,80 | 56,80 | -0,35% | 13,00 |
04.06.2025 | 57,00 | 57,00 | 57,00 | 57,00 | -2,56% | 3,00 |
02.06.2025 | 58,50 | 58,50 | 58,50 | 58,50 | -0,10% | 8,00 |
30.05.2025 | 57,86 | 58,56 | 57,86 | 58,56 | 2,95% | 455,00 |
29.05.2025 | 56,88 | 56,88 | 56,88 | 56,88 | -0,39% | - |
28.05.2025 | 57,14 | 57,18 | 57,02 | 57,10 | 0,56% | 1.211,00 |
26.05.2025 | 56,68 | 56,78 | 56,68 | 56,78 | 1,50% | 31,00 |
23.05.2025 | 56,74 | 56,74 | 55,94 | 55,94 | -0,75% | 45,00 |
22.05.2025 | 56,36 | 56,36 | 56,36 | 56,36 | -0,53% | 6,00 |
21.05.2025 | 56,68 | 56,68 | 56,66 | 56,66 | 4,04% | 16,00 |
20.05.2025 | 54,46 | 54,46 | 54,46 | 54,46 | -2,51% | - |
19.05.2025 | 56,36 | 56,36 | 55,86 | 55,86 | 0,40% | 80,00 |
16.05.2025 | 55,64 | 55,64 | 55,64 | 55,64 | 1,98% | 10,00 |
15.05.2025 | 54,50 | 54,56 | 54,50 | 54,56 | -1,98% | 31,00 |
13.05.2025 | 55,60 | 55,66 | 55,60 | 55,66 | -0,89% | 12,00 |
12.05.2025 | 56,16 | 56,16 | 56,16 | 56,16 | -0,46% | 4,00 |
09.05.2025 | 56,42 | 56,42 | 56,42 | 56,42 | 0,46% | 11,00 |
08.05.2025 | 56,16 | 56,16 | 56,16 | 56,16 | -0,50% | 18,00 |
07.05.2025 | 56,44 | 56,44 | 56,00 | 56,44 | -1,29% | 34,00 |
06.05.2025 | 57,18 | 57,18 | 57,18 | 57,18 | 0,53% | 30,00 |
05.05.2025 | 57,08 | 57,36 | 56,88 | 56,88 | 2,63% | 19,00 |
02.05.2025 | 56,10 | 56,10 | 55,42 | 55,42 | 0,29% | 43,00 |
30.04.2025 | 55,26 | 55,26 | 55,26 | 55,26 | 1,25% | 13,00 |
25.04.2025 | 54,58 | 54,58 | 54,58 | 54,58 | 0,52% | 80,00 |
24.04.2025 | 54,30 | 54,30 | 54,30 | 54,30 | -1,84% | 92,00 |
23.04.2025 | 52,22 | 55,42 | 52,22 | 55,32 | 12,85% | 1.325,00 |
22.04.2025 | 49,02 | 49,02 | 49,02 | 49,02 | -2,97% | 6,00 |
16.04.2025 | 50,36 | 50,52 | 50,36 | 50,52 | 0,04% | 169,00 |
15.04.2025 | 50,48 | 50,50 | 50,02 | 50,50 | 1,10% | 2.141,00 |