46,250€
-3,97%
Echtzeit-Aktienkurs Eurofins Scientific S.E.
Bid:
Ask:
Aktienkurse zur Eurofins Scientific S.E. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.10.2024 | 55,50 | 55,86 | 55,50 | 55,86 | -0,46% | 70,00 |
| 09.10.2024 | 56,24 | 56,24 | 55,88 | 56,12 | 0,79% | 746,00 |
| 08.10.2024 | 55,68 | 55,68 | 55,68 | 55,68 | 0,76% | - |
| 07.10.2024 | 56,40 | 56,40 | 55,26 | 55,26 | 0,99% | 200,00 |
| 04.10.2024 | 54,72 | 54,72 | 54,72 | 54,72 | -1,08% | - |
| 03.10.2024 | 55,32 | 55,32 | 55,32 | 55,32 | -2,09% | - |
| 02.10.2024 | 56,50 | 56,50 | 56,50 | 56,50 | -1,70% | 50,00 |
| 01.10.2024 | 57,48 | 57,48 | 57,48 | 57,48 | 2,68% | 3,00 |
| 30.09.2024 | 57,94 | 57,94 | 55,98 | 55,98 | -3,48% | 156,00 |
| 27.09.2024 | 56,86 | 58,00 | 56,84 | 58,00 | 2,65% | 248,00 |
| 26.09.2024 | 56,50 | 56,50 | 56,50 | 56,50 | 5,73% | 2.363,00 |
| 25.09.2024 | 53,44 | 53,44 | 53,44 | 53,44 | 0,75% | - |
| 24.09.2024 | 53,52 | 53,52 | 53,04 | 53,04 | 0,91% | 10,00 |
| 23.09.2024 | 52,58 | 52,86 | 52,56 | 52,56 | -4,82% | 23,00 |
| 20.09.2024 | 53,66 | 55,22 | 52,96 | 55,22 | 5,42% | 121,00 |
| 16.09.2024 | 52,42 | 52,54 | 52,38 | 52,38 | 0,08% | 117,00 |
| 13.09.2024 | 52,34 | 52,34 | 52,34 | 52,34 | -0,15% | 81,00 |
| 12.09.2024 | 52,42 | 52,42 | 52,42 | 52,42 | 0,08% | 124,00 |
| 11.09.2024 | 52,38 | 52,38 | 52,38 | 52,38 | -1,62% | 43,00 |
| 09.09.2024 | 52,98 | 53,24 | 52,98 | 53,24 | -0,71% | 2,00 |
| 06.09.2024 | 53,62 | 53,62 | 53,62 | 53,62 | 9,74% | 120,00 |
| 05.09.2024 | 48,86 | 48,86 | 48,86 | 48,86 | 1,20% | - |
| 04.09.2024 | 48,28 | 48,28 | 48,28 | 48,28 | -6,76% | - |
| 02.09.2024 | 51,78 | 51,78 | 51,78 | 51,78 | -0,38% | 10,00 |
| 30.08.2024 | 51,16 | 51,98 | 51,16 | 51,98 | -0,27% | 125,00 |
| 29.08.2024 | 52,12 | 52,12 | 52,12 | 52,12 | -0,87% | 200,00 |
| 27.08.2024 | 52,58 | 52,58 | 52,58 | 52,58 | 0,27% | 25,00 |
| 26.08.2024 | 52,44 | 52,44 | 52,44 | 52,44 | 0,77% | 2,00 |
| 23.08.2024 | 52,04 | 52,04 | 52,04 | 52,04 | 0,19% | 7,00 |
| 22.08.2024 | 51,94 | 51,94 | 51,94 | 51,94 | 0,08% | 100,00 |
| 21.08.2024 | 51,72 | 51,90 | 51,72 | 51,90 | -0,38% | 500,00 |
| 20.08.2024 | 52,10 | 52,10 | 52,10 | 52,10 | 0,54% | 39,00 |
| 19.08.2024 | 51,92 | 51,92 | 51,82 | 51,82 | 0,66% | 130,00 |
| 15.08.2024 | 52,72 | 52,72 | 51,48 | 51,48 | -1,57% | 178,00 |
| 13.08.2024 | 52,30 | 52,30 | 52,30 | 52,30 | -3,72% | 60,00 |
| 12.08.2024 | 54,32 | 54,32 | 54,32 | 54,32 | -0,18% | 50,00 |
| 09.08.2024 | 53,06 | 54,42 | 53,06 | 54,42 | 4,45% | 83,00 |
| 08.08.2024 | 52,10 | 52,10 | 52,10 | 52,10 | -5,07% | 1.000,00 |
| 07.08.2024 | 54,12 | 54,88 | 54,12 | 54,88 | 0,33% | 102,00 |
| 06.08.2024 | 53,44 | 54,70 | 53,44 | 54,70 | 2,74% | 76,00 |
| 05.08.2024 | 53,22 | 54,00 | 53,20 | 53,24 | -3,02% | 377,00 |
| 01.08.2024 | 54,90 | 54,90 | 54,90 | 54,90 | -2,35% | 157,00 |
| 31.07.2024 | 55,60 | 56,22 | 55,60 | 56,22 | 6,68% | 113,00 |
| 30.07.2024 | 53,58 | 53,80 | 52,70 | 52,70 | -1,24% | 104,00 |
| 29.07.2024 | 54,22 | 54,38 | 53,36 | 53,36 | 5,50% | 244,00 |
| 26.07.2024 | 50,58 | 50,58 | 50,58 | 50,58 | 1,61% | - |
| 25.07.2024 | 50,34 | 50,60 | 49,78 | 49,78 | -0,72% | 340,00 |
| 24.07.2024 | 49,15 | 50,14 | 48,00 | 50,14 | 1,68% | 982,00 |
| 23.07.2024 | 49,31 | 49,31 | 49,31 | 49,31 | 1,23% | 6,00 |
| 22.07.2024 | 48,48 | 48,99 | 48,48 | 48,71 | 2,68% | 120,00 |
| 19.07.2024 | 48,23 | 48,23 | 47,44 | 47,44 | -3,34% | 320,00 |
| 18.07.2024 | 48,84 | 49,08 | 48,84 | 49,08 | 1,66% | 88,00 |
| 17.07.2024 | 48,28 | 48,28 | 48,28 | 48,28 | 1,68% | 136,00 |
| 16.07.2024 | 47,48 | 47,48 | 47,48 | 47,48 | 1,04% | 1,00 |