5,875€
0,34%
Echtzeit-Aktienkurs Evotec SE
Bid:
Ask:
Aktienkurse zur Evotec SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 5,84 | 5,89 | 5,84 | 5,89 | 0,58% | 300,00 |
| 02.09.2025 | 6,12 | 6,12 | 5,79 | 5,86 | -4,28% | 117.850,00 |
| 01.09.2025 | 6,05 | 6,29 | 6,00 | 6,12 | 1,02% | 44.701,00 |
| 29.08.2025 | 6,07 | 6,10 | 5,91 | 6,06 | -0,28% | 23.279,00 |
| 28.08.2025 | 5,97 | 6,13 | 5,97 | 6,07 | 1,74% | 314.607,00 |
| 27.08.2025 | 6,02 | 6,03 | 5,78 | 5,97 | -0,93% | 175.510,00 |
| 26.08.2025 | 6,11 | 6,11 | 5,94 | 6,02 | -1,44% | 95.088,00 |
| 25.08.2025 | 6,14 | 6,15 | 6,03 | 6,11 | -0,52% | 76.044,00 |
| 22.08.2025 | 6,13 | 6,18 | 5,99 | 6,14 | 0,26% | 14.221,00 |
| 21.08.2025 | 6,16 | 6,20 | 6,02 | 6,13 | -0,47% | 101.432,00 |
| 20.08.2025 | 6,30 | 6,30 | 6,07 | 6,16 | -2,33% | 136.388,00 |
| 19.08.2025 | 6,29 | 6,37 | 6,20 | 6,30 | 0,14% | 39.916,00 |
| 18.08.2025 | 6,38 | 6,41 | 6,24 | 6,30 | -1,38% | 13.641,00 |
| 15.08.2025 | 6,56 | 6,57 | 6,30 | 6,38 | -2,52% | 91.352,00 |
| 14.08.2025 | 6,62 | 6,71 | 6,43 | 6,55 | -1,27% | 36.299,00 |
| 13.08.2025 | 6,61 | 6,89 | 6,33 | 6,63 | 0,29% | 70.913,00 |
| 12.08.2025 | 6,65 | 6,68 | 6,49 | 6,61 | -0,59% | 38.172,00 |
| 11.08.2025 | 6,80 | 6,87 | 6,51 | 6,65 | -2,10% | 35.172,00 |
| 08.08.2025 | 6,66 | 6,95 | 6,62 | 6,80 | 1,98% | 23.118,00 |
| 07.08.2025 | 6,50 | 6,67 | 6,41 | 6,66 | 2,44% | 50.853,00 |
| 06.08.2025 | 6,76 | 6,80 | 6,50 | 6,50 | -3,49% | 39.994,00 |
| 05.08.2025 | 6,81 | 6,85 | 6,63 | 6,74 | -1,03% | 1.817,00 |
| 04.08.2025 | 6,92 | 7,18 | 6,72 | 6,81 | -1,69% | 47.082,00 |
| 01.08.2025 | 7,08 | 7,08 | 6,77 | 6,93 | -2,15% | 50.713,00 |
| 31.07.2025 | 7,39 | 7,48 | 7,03 | 7,08 | -4,22% | 30.229,00 |
| 30.07.2025 | 7,40 | 8,02 | 7,37 | 7,39 | 0,23% | 69.983,00 |
| 29.07.2025 | 7,41 | 7,56 | 7,34 | 7,37 | -0,50% | 33.174,00 |
| 28.07.2025 | 7,20 | 7,71 | 7,20 | 7,41 | 2,90% | 112.720,00 |
| 25.07.2025 | 6,80 | 7,29 | 6,78 | 7,20 | 5,85% | 168.735,00 |
| 24.07.2025 | 6,34 | 6,90 | 6,34 | 6,80 | 7,39% | 147.005,00 |
| 23.07.2025 | 6,22 | 6,39 | 6,18 | 6,34 | 1,73% | 62.680,00 |
| 22.07.2025 | 6,30 | 6,34 | 6,10 | 6,23 | -1,11% | 234.141,00 |
| 21.07.2025 | 7,47 | 7,50 | 6,16 | 6,30 | -15,75% | 456.725,00 |
| 18.07.2025 | 7,38 | 7,58 | 7,37 | 7,47 | 1,25% | 32.047,00 |
| 17.07.2025 | 7,31 | 7,48 | 7,24 | 7,38 | 1,01% | 21.932,00 |
| 16.07.2025 | 7,31 | 7,49 | 7,20 | 7,31 | 0,19% | 12.041,00 |
| 15.07.2025 | 7,07 | 7,48 | 7,07 | 7,29 | 3,17% | 68.427,00 |
| 14.07.2025 | 7,02 | 7,11 | 6,81 | 7,07 | -0,42% | 54.756,00 |
| 11.07.2025 | 7,21 | 7,25 | 7,01 | 7,10 | -1,51% | 34.752,00 |
| 10.07.2025 | 7,15 | 7,37 | 7,12 | 7,21 | 1,07% | 95.913,00 |
| 09.07.2025 | 7,24 | 7,29 | 0,00 | 7,13 | -1,46% | 36.771,00 |
| 08.07.2025 | 7,20 | 7,32 | 7,02 | 7,24 | 0,64% | 66.428,00 |
| 07.07.2025 | 7,21 | 7,28 | 7,11 | 7,19 | -0,17% | 7.113,00 |
| 04.07.2025 | 7,22 | 7,29 | 7,10 | 7,21 | -0,19% | 22.738,00 |
| 03.07.2025 | 7,29 | 7,53 | 7,14 | 7,22 | -0,91% | 57.498,00 |
| 02.07.2025 | 7,20 | 7,41 | 7,10 | 7,29 | 1,04% | 22.319,00 |
| 01.07.2025 | 7,29 | 7,30 | 6,97 | 7,21 | -1,10% | - |
| 30.06.2025 | 7,14 | 7,41 | 7,13 | 7,29 | 2,17% | - |
| 27.06.2025 | 7,28 | 7,28 | 7,06 | 7,14 | -1,82% | - |
| 26.06.2025 | 7,12 | 7,33 | 7,12 | 7,27 | 2,08% | - |
| 25.06.2025 | 6,85 | 7,30 | 6,85 | 7,12 | 3,87% | - |
| 24.06.2025 | 6,56 | 6,89 | 0,00 | 6,85 | 4,88% | 38.066,00 |
| 23.06.2025 | 6,66 | 6,66 | 0,00 | 6,54 | -2,02% | 45.030,00 |
| 20.06.2025 | 6,63 | 6,75 | 6,56 | 6,67 | 1,54% | 9.553,00 |
| 19.06.2025 | 6,80 | 6,81 | 6,57 | 6,57 | -3,33% | 35.999,00 |
| 18.06.2025 | 6,95 | 7,02 | 0,00 | 6,80 | -2,33% | 48.047,00 |
| 17.06.2025 | 7,13 | 7,20 | 0,00 | 6,96 | -2,97% | 78.501,00 |
| 16.06.2025 | 7,31 | 7,51 | 6,99 | 7,17 | -1,93% | 14.990,00 |
| 13.06.2025 | 7,41 | 7,54 | 7,25 | 7,31 | -3,09% | 14.267,00 |
| 12.06.2025 | 7,31 | 7,74 | 7,21 | 7,54 | 3,16% | 43.968,00 |
| 11.06.2025 | 7,07 | 7,42 | 7,03 | 7,31 | 2,88% | 12.100,00 |
| 10.06.2025 | 7,15 | 7,20 | 7,03 | 7,11 | -0,66% | 16.043,00 |
| 09.06.2025 | 7,03 | 7,35 | 7,02 | 7,16 | 1,84% | 24.470,00 |
| 06.06.2025 | 6,97 | 7,11 | 6,96 | 7,03 | 0,85% | 9.855,00 |
| 05.06.2025 | 7,16 | 7,20 | 6,93 | 6,97 | -2,79% | 27.282,00 |
| 04.06.2025 | 7,03 | 7,22 | 7,03 | 7,17 | 1,99% | 75.453,00 |
| 03.06.2025 | 6,80 | 7,10 | 6,78 | 7,03 | 3,28% | 32.958,00 |
| 02.06.2025 | 6,98 | 6,98 | 6,64 | 6,80 | -2,52% | 105.992,00 |
| 30.05.2025 | 6,85 | 7,03 | 6,76 | 6,98 | 1,63% | 36.921,00 |
| 29.05.2025 | 7,10 | 7,24 | 6,68 | 6,87 | -3,29% | 102.079,00 |
| 28.05.2025 | 7,60 | 7,68 | 7,01 | 7,10 | -7,01% | 188.032,00 |
| 27.05.2025 | 8,32 | 8,57 | 7,51 | 7,64 | -8,22% | 163.728,00 |
| 26.05.2025 | 8,39 | 8,62 | 7,94 | 8,32 | 1,11% | 45.432,00 |
| 23.05.2025 | 6,99 | 8,37 | 6,98 | 8,23 | 17,77% | 141.154,00 |
| 22.05.2025 | 7,06 | 7,07 | 6,62 | 6,99 | -0,94% | 79.310,00 |
| 21.05.2025 | 7,05 | 7,14 | 7,00 | 7,05 | -0,04% | 17.693,00 |
| 20.05.2025 | 6,95 | 7,08 | 6,93 | 7,06 | 1,61% | 21.637,00 |
| 19.05.2025 | 7,19 | 7,20 | 6,91 | 6,95 | -3,37% | 47.457,00 |
| 16.05.2025 | 7,03 | 7,28 | 7,03 | 7,19 | 2,15% | 33.069,00 |
| 15.05.2025 | 7,13 | 7,18 | 6,91 | 7,04 | -1,32% | 33.937,00 |
| 14.05.2025 | 7,41 | 7,67 | 7,04 | 7,13 | -3,73% | 36.245,00 |
| 13.05.2025 | 7,38 | 7,57 | 7,22 | 7,41 | 0,41% | 22.915,00 |
| 12.05.2025 | 7,72 | 7,78 | 7,21 | 7,38 | -2,40% | 51.548,00 |
| 09.05.2025 | 6,93 | 7,73 | 6,88 | 7,56 | 8,91% | 51.398,00 |
| 08.05.2025 | 7,13 | 7,18 | 6,86 | 6,94 | -2,72% | 27.440,00 |
| 07.05.2025 | 7,18 | 7,39 | 6,93 | 7,13 | -0,59% | 29.541,00 |
| 06.05.2025 | 7,53 | 7,55 | 6,55 | 7,18 | -5,48% | 50.569,00 |
| 05.05.2025 | 7,62 | 7,75 | 7,40 | 7,59 | -0,33% | 22.700,00 |
| 02.05.2025 | 7,44 | 7,74 | 7,35 | 7,62 | 3,45% | 18.963,00 |
| 30.04.2025 | 7,47 | 7,58 | 7,18 | 7,36 | -1,47% | 23.801,00 |
| 29.04.2025 | 7,51 | 7,75 | 7,30 | 7,47 | -0,45% | 41.136,00 |
| 28.04.2025 | 7,34 | 7,59 | 7,31 | 7,51 | 2,05% | 17.908,00 |
| 25.04.2025 | 7,35 | 7,43 | 7,16 | 7,36 | 0,22% | 33.359,00 |
| 24.04.2025 | 7,26 | 7,78 | 7,01 | 7,34 | 1,16% | 149.504,00 |
| 23.04.2025 | 7,07 | 7,35 | 6,95 | 7,26 | 4,52% | 36.993,00 |
| 22.04.2025 | 6,37 | 6,98 | 6,34 | 6,94 | 8,20% | 41.914,00 |
| 17.04.2025 | 5,83 | 6,61 | 5,71 | 6,42 | 11,31% | 123.496,00 |
| 16.04.2025 | 5,93 | 6,05 | 5,71 | 5,76 | -3,53% | 12.585,00 |
| 15.04.2025 | 5,80 | 6,17 | 5,79 | 5,97 | 3,00% | 9.262,00 |
| 14.04.2025 | 5,41 | 5,83 | 5,41 | 5,80 | 7,19% | 37.971,00 |