8,355€
1,24%
Echtzeit-Aktienkurs Evotec SE
Bid:
Ask:
Aktienkurse zur Evotec SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.09.2024 | 6,31 | 6,49 | 6,28 | 6,40 | 1,55% | 71.984,00 |
| 27.09.2024 | 6,14 | 6,42 | 6,13 | 6,30 | 2,65% | 56.359,00 |
| 26.09.2024 | 6,00 | 6,49 | 5,96 | 6,14 | 2,72% | 70.928,00 |
| 25.09.2024 | 5,96 | 5,98 | 5,84 | 5,97 | 0,34% | 11.729,00 |
| 24.09.2024 | 5,95 | 6,05 | 5,88 | 5,95 | 0,55% | 10.259,00 |
| 23.09.2024 | 6,07 | 6,13 | 5,74 | 5,92 | -2,31% | 34.492,00 |
| 20.09.2024 | 6,40 | 6,40 | 6,03 | 6,06 | -5,31% | 25.466,00 |
| 19.09.2024 | 6,45 | 6,65 | 6,30 | 6,40 | -0,97% | 26.035,00 |
| 18.09.2024 | 6,46 | 6,56 | 6,32 | 6,46 | 0,00% | 8.736,00 |
| 17.09.2024 | 6,25 | 6,47 | 6,24 | 6,46 | 3,52% | 43.963,00 |
| 16.09.2024 | 6,30 | 6,36 | 6,21 | 6,24 | -0,83% | 23.985,00 |
| 13.09.2024 | 6,07 | 6,33 | 6,07 | 6,30 | 3,79% | 21.882,00 |
| 12.09.2024 | 6,06 | 6,24 | 6,02 | 6,07 | 0,08% | 14.107,00 |
| 11.09.2024 | 5,99 | 6,14 | 5,95 | 6,06 | 1,30% | 12.976,00 |
| 10.09.2024 | 5,97 | 6,06 | 5,86 | 5,98 | 0,08% | 18.468,00 |
| 09.09.2024 | 5,97 | 6,10 | 5,92 | 5,98 | 0,46% | 8.802,00 |
| 06.09.2024 | 6,18 | 6,18 | 5,93 | 5,95 | -3,72% | 8.429,00 |
| 05.09.2024 | 5,92 | 6,23 | 5,81 | 6,18 | 4,61% | 36.595,00 |
| 04.09.2024 | 6,17 | 6,19 | 5,89 | 5,91 | -4,91% | 46.161,00 |
| 03.09.2024 | 6,61 | 6,63 | 6,18 | 6,21 | -5,98% | 33.317,00 |
| 02.09.2024 | 6,67 | 6,71 | 6,42 | 6,61 | -1,01% | 44.156,00 |
| 30.08.2024 | 6,63 | 6,89 | 6,57 | 6,68 | 0,75% | 29.813,00 |
| 29.08.2024 | 6,39 | 6,77 | 6,35 | 6,63 | 3,84% | 22.749,00 |
| 28.08.2024 | 6,90 | 6,94 | 6,32 | 6,38 | -7,54% | 60.045,00 |
| 27.08.2024 | 6,31 | 6,93 | 6,25 | 6,90 | 9,39% | 55.679,00 |
| 26.08.2024 | 5,85 | 6,34 | 5,75 | 6,31 | 7,59% | 56.365,00 |
| 23.08.2024 | 5,53 | 5,97 | 5,50 | 5,86 | 5,96% | 25.011,00 |
| 22.08.2024 | 5,55 | 5,73 | 5,48 | 5,53 | -0,32% | 12.482,00 |
| 21.08.2024 | 5,68 | 5,70 | 5,49 | 5,55 | -2,33% | 19.042,00 |
| 20.08.2024 | 5,82 | 5,88 | 5,61 | 5,68 | -2,36% | 7.090,00 |
| 19.08.2024 | 5,82 | 5,87 | 5,70 | 5,82 | 0,00% | 15.814,00 |
| 16.08.2024 | 5,76 | 6,02 | 5,75 | 5,82 | 1,00% | 16.530,00 |
| 15.08.2024 | 5,91 | 6,02 | 5,73 | 5,76 | -2,41% | 18.055,00 |
| 14.08.2024 | 6,10 | 6,11 | 5,65 | 5,91 | -2,64% | 92.998,00 |
| 13.08.2024 | 5,37 | 6,12 | 5,37 | 6,07 | 13,05% | 113.936,00 |
| 12.08.2024 | 5,53 | 5,62 | 5,32 | 5,37 | -2,72% | 27.501,00 |
| 09.08.2024 | 5,37 | 5,61 | 5,27 | 5,52 | 2,37% | 51.513,00 |
| 08.08.2024 | 5,39 | 5,60 | 5,16 | 5,39 | 0,23% | 102.995,00 |
| 07.08.2024 | 6,58 | 6,58 | 5,07 | 5,38 | -18,25% | 424.963,00 |
| 06.08.2024 | 8,03 | 8,53 | 6,48 | 6,58 | -18,22% | 60.813,00 |
| 05.08.2024 | 8,10 | 8,10 | 7,45 | 8,04 | -0,65% | 25.267,00 |