8,845€
4,49%
Echtzeit-Aktienkurs Evotec SE
Bid:
Ask:
Aktienkurse zur Evotec SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2025 | 8,47 | 8,84 | 8,47 | 8,84 | 4,43% | 10.515,00 |
| 21.02.2025 | 8,56 | 8,69 | 8,41 | 8,47 | -1,11% | 3.363,00 |
| 20.02.2025 | 8,51 | 8,78 | 8,49 | 8,56 | 0,56% | 6.302,00 |
| 19.02.2025 | 8,89 | 8,95 | 8,43 | 8,51 | -4,17% | 23.965,00 |
| 18.02.2025 | 8,73 | 9,03 | 8,56 | 8,88 | 1,69% | 19.268,00 |
| 17.02.2025 | 8,77 | 8,78 | 8,43 | 8,74 | -0,31% | 14.805,00 |
| 14.02.2025 | 8,80 | 8,93 | 8,71 | 8,76 | -0,37% | 10.444,00 |
| 13.02.2025 | 8,49 | 8,91 | 8,49 | 8,80 | 3,62% | 19.892,00 |
| 12.02.2025 | 8,47 | 8,57 | 8,20 | 8,49 | 0,24% | 14.099,00 |
| 11.02.2025 | 8,75 | 8,81 | 8,43 | 8,47 | -3,26% | 20.166,00 |
| 10.02.2025 | 8,69 | 8,94 | 8,67 | 8,75 | 0,86% | 19.484,00 |
| 07.02.2025 | 9,05 | 9,07 | 8,63 | 8,68 | -4,12% | 14.166,00 |
| 06.02.2025 | 8,96 | 9,34 | 8,95 | 9,05 | 1,15% | 30.558,00 |
| 05.02.2025 | 8,34 | 9,01 | 8,28 | 8,95 | 7,28% | 29.739,00 |
| 04.02.2025 | 8,35 | 8,44 | 8,11 | 8,34 | -0,06% | 11.092,00 |
| 03.02.2025 | 8,43 | 8,54 | 8,25 | 8,35 | -2,74% | 10.543,00 |
| 31.01.2025 | 8,50 | 8,70 | 8,47 | 8,58 | 0,94% | 11.178,00 |
| 30.01.2025 | 8,07 | 8,56 | 8,06 | 8,50 | 5,36% | 19.718,00 |
| 29.01.2025 | 8,12 | 8,27 | 8,05 | 8,07 | -0,59% | 12.541,00 |
| 28.01.2025 | 8,27 | 8,49 | 8,07 | 8,12 | -1,87% | 18.147,00 |
| 27.01.2025 | 8,08 | 8,32 | 7,94 | 8,27 | 1,53% | 6.117,00 |
| 24.01.2025 | 7,90 | 8,26 | 7,90 | 8,15 | 3,00% | 16.795,00 |
| 23.01.2025 | 7,95 | 8,00 | 7,78 | 7,91 | -0,88% | 4.294,00 |
| 22.01.2025 | 7,93 | 8,20 | 7,90 | 7,98 | 1,08% | 20.812,00 |
| 21.01.2025 | 8,03 | 8,03 | 7,87 | 7,89 | -1,65% | 8.783,00 |
| 20.01.2025 | 7,98 | 8,13 | 7,87 | 8,03 | 0,53% | 3.206,00 |
| 17.01.2025 | 7,76 | 8,04 | 7,73 | 7,98 | 2,87% | 9.082,00 |
| 16.01.2025 | 7,95 | 8,05 | 7,69 | 7,76 | -2,57% | 9.934,00 |
| 15.01.2025 | 7,92 | 8,06 | 7,79 | 7,97 | 0,54% | 10.136,00 |
| 14.01.2025 | 8,16 | 8,23 | 7,65 | 7,92 | -2,91% | 20.021,00 |
| 13.01.2025 | 8,51 | 8,54 | 8,04 | 8,16 | -4,03% | 16.737,00 |
| 10.01.2025 | 8,58 | 8,65 | 8,46 | 8,50 | -0,99% | 9.968,00 |
| 09.01.2025 | 8,34 | 8,71 | 8,31 | 8,59 | 2,84% | 13.244,00 |
| 08.01.2025 | 8,72 | 8,84 | 8,31 | 8,35 | -4,27% | 28.637,00 |
| 07.01.2025 | 8,53 | 8,86 | 8,48 | 8,72 | 2,26% | 19.649,00 |
| 06.01.2025 | 8,52 | 8,83 | 8,51 | 8,53 | 0,09% | 19.964,00 |
| 03.01.2025 | 8,18 | 8,54 | 8,18 | 8,52 | 2,37% | 6.488,00 |
| 02.01.2025 | 8,21 | 8,41 | 8,19 | 8,33 | 1,56% | 8.664,00 |
| 30.12.2024 | 8,57 | 8,58 | 8,04 | 8,20 | -3,95% | 32.503,00 |
| 27.12.2024 | 8,38 | 8,73 | 8,37 | 8,54 | 1,94% | 13.136,00 |
| 23.12.2024 | 8,36 | 8,41 | 8,23 | 8,37 | 0,21% | 15.528,00 |
| 20.12.2024 | 8,20 | 8,43 | 8,03 | 8,36 | 1,24% | 23.155,00 |
| 19.12.2024 | 8,30 | 8,48 | 8,17 | 8,25 | -0,51% | 18.752,00 |
| 18.12.2024 | 8,88 | 8,97 | 8,26 | 8,30 | -6,54% | 27.169,00 |
| 17.12.2024 | 8,79 | 9,04 | 8,67 | 8,88 | 0,97% | 20.059,00 |
| 16.12.2024 | 8,40 | 8,82 | 8,12 | 8,79 | 4,74% | 51.182,00 |
| 13.12.2024 | 8,73 | 8,81 | 8,27 | 8,39 | -3,87% | 32.447,00 |
| 12.12.2024 | 8,91 | 8,97 | 8,70 | 8,73 | -1,97% | 7.680,00 |
| 11.12.2024 | 8,81 | 9,21 | 8,58 | 8,91 | 1,05% | 10.848,00 |
| 10.12.2024 | 8,78 | 9,13 | 8,73 | 8,81 | 0,28% | 20.490,00 |
| 09.12.2024 | 8,76 | 8,91 | 8,71 | 8,79 | 0,49% | 6.940,00 |
| 06.12.2024 | 8,88 | 8,90 | 8,67 | 8,75 | -1,49% | 10.091,00 |
| 05.12.2024 | 8,74 | 8,95 | 8,67 | 8,88 | 1,57% | 38.079,00 |
| 04.12.2024 | 8,61 | 8,77 | 8,53 | 8,74 | 1,36% | 7.463,00 |
| 03.12.2024 | 8,94 | 8,97 | 8,59 | 8,62 | -3,50% | 69.784,00 |
| 02.12.2024 | 8,86 | 9,00 | 8,72 | 8,94 | 0,87% | 24.878,00 |
| 29.11.2024 | 9,05 | 9,17 | 8,76 | 8,86 | -2,15% | 21.253,00 |
| 28.11.2024 | 9,13 | 9,25 | 8,99 | 9,05 | -0,79% | 6.610,00 |
| 27.11.2024 | 9,01 | 9,47 | 8,99 | 9,13 | 1,30% | 15.858,00 |
| 26.11.2024 | 9,28 | 9,29 | 8,83 | 9,01 | -2,91% | 28.633,00 |
| 25.11.2024 | 8,53 | 9,36 | 8,45 | 9,28 | 8,83% | 106.263,00 |
| 22.11.2024 | 9,95 | 10,05 | 8,00 | 8,53 | -14,19% | 126.671,00 |
| 21.11.2024 | 9,94 | 10,10 | 9,64 | 9,94 | -0,03% | 45.161,00 |
| 20.11.2024 | 9,77 | 10,23 | 9,58 | 9,94 | 2,13% | 32.409,00 |
| 19.11.2024 | 10,44 | 10,44 | 9,23 | 9,73 | -6,31% | 102.987,00 |
| 18.11.2024 | 10,35 | 10,50 | 10,27 | 10,39 | 0,44% | 88.885,00 |
| 15.11.2024 | 10,30 | 10,80 | 9,86 | 10,34 | -0,10% | 207.155,00 |
| 14.11.2024 | 8,52 | 10,45 | 8,45 | 10,35 | 21,48% | 134.431,00 |
| 13.11.2024 | 8,41 | 8,71 | 8,15 | 8,52 | 1,28% | 48.212,00 |
| 12.11.2024 | 9,08 | 9,24 | 8,04 | 8,41 | -7,30% | 71.454,00 |
| 11.11.2024 | 7,68 | 9,68 | 7,67 | 9,08 | 18,32% | 186.269,00 |
| 08.11.2024 | 7,74 | 8,14 | 7,59 | 7,67 | -0,84% | 63.829,00 |
| 07.11.2024 | 7,09 | 8,01 | 6,94 | 7,74 | 8,83% | 80.765,00 |
| 06.11.2024 | 7,57 | 7,70 | 6,91 | 7,11 | -4,98% | 120.708,00 |
| 05.11.2024 | 8,04 | 8,54 | 7,06 | 7,48 | -7,08% | 131.567,00 |
| 04.11.2024 | 7,14 | 8,18 | 7,13 | 8,05 | 12,82% | 92.863,00 |
| 01.11.2024 | 7,07 | 7,21 | 7,00 | 7,14 | 0,92% | 12.425,00 |
| 31.10.2024 | 7,24 | 7,24 | 7,00 | 7,07 | -2,38% | 25.932,00 |
| 30.10.2024 | 7,20 | 7,31 | 7,01 | 7,24 | 0,28% | 38.979,00 |
| 29.10.2024 | 7,30 | 7,51 | 6,99 | 7,22 | -1,06% | 48.400,00 |
| 28.10.2024 | 6,50 | 7,33 | 6,48 | 7,30 | 12,87% | 47.316,00 |
| 25.10.2024 | 6,60 | 6,64 | 6,42 | 6,47 | -2,01% | 16.701,00 |
| 24.10.2024 | 6,49 | 6,77 | 6,47 | 6,60 | 1,54% | 58.372,00 |
| 23.10.2024 | 5,95 | 6,62 | 5,95 | 6,50 | 9,38% | 87.571,00 |
| 22.10.2024 | 5,78 | 5,99 | 5,72 | 5,94 | 2,63% | 23.789,00 |
| 21.10.2024 | 5,79 | 5,97 | 5,76 | 5,79 | 0,00% | 7.304,00 |
| 18.10.2024 | 5,57 | 5,88 | 5,56 | 5,79 | 3,86% | 30.384,00 |
| 17.10.2024 | 5,40 | 5,70 | 5,40 | 5,58 | 3,19% | 19.546,00 |
| 16.10.2024 | 5,31 | 5,49 | 5,11 | 5,40 | 1,79% | 69.615,00 |
| 15.10.2024 | 5,33 | 5,44 | 5,27 | 5,31 | -0,47% | 25.689,00 |
| 14.10.2024 | 5,76 | 5,76 | 5,19 | 5,33 | -5,62% | 109.715,00 |
| 11.10.2024 | 5,56 | 5,67 | 5,56 | 5,65 | 1,62% | 80.241,00 |
| 10.10.2024 | 5,81 | 5,86 | 5,53 | 5,56 | -4,22% | 80.594,00 |
| 09.10.2024 | 5,85 | 5,85 | 5,73 | 5,81 | -0,73% | 26.347,00 |
| 08.10.2024 | 6,00 | 6,03 | 5,77 | 5,85 | -2,62% | 31.327,00 |
| 07.10.2024 | 6,15 | 6,15 | 5,84 | 6,01 | -2,20% | 59.044,00 |
| 04.10.2024 | 6,03 | 6,22 | 5,99 | 6,14 | 1,91% | 15.255,00 |
| 03.10.2024 | 6,06 | 6,11 | 5,98 | 6,03 | -1,15% | 19.625,00 |
| 02.10.2024 | 6,23 | 6,25 | 5,88 | 6,10 | -2,13% | 53.923,00 |
| 01.10.2024 | 6,40 | 6,52 | 6,17 | 6,23 | -2,62% | 38.382,00 |