Echtzeit-Aktienkurs Eurofins Scientific S.E.
Bid:
Ask:
Aktienkurse zur Eurofins Scientific S.E. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |