5,565€
-0,18%
Echtzeit-Aktienkurs Evotec SE
Bid:
Ask:
Aktienkurse zur Evotec SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 5,57 | 5,57 | 5,56 | 5,56 | -0,27% | - |
| 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 |
| 02.08.2024 | 8,46 | 8,47 | 8,01 | 8,09 | -4,43% | 20.099,00 |
| 01.08.2024 | 8,74 | 8,79 | 8,43 | 8,47 | -3,01% | 20.685,00 |
| 31.07.2024 | 8,61 | 8,82 | 8,61 | 8,73 | 1,51% | 16.120,00 |
| 30.07.2024 | 8,68 | 8,82 | 8,53 | 8,60 | -0,95% | 5.348,00 |
| 29.07.2024 | 8,72 | 8,78 | 8,46 | 8,68 | -0,14% | 43.920,00 |
| 26.07.2024 | 8,71 | 8,88 | 8,67 | 8,70 | -0,09% | 13.182,00 |
| 25.07.2024 | 8,79 | 8,81 | 8,38 | 8,70 | -1,22% | 32.408,00 |
| 24.07.2024 | 8,74 | 8,89 | 8,65 | 8,81 | 0,51% | 8.498,00 |
| 23.07.2024 | 8,88 | 9,13 | 8,74 | 8,77 | -1,41% | 23.672,00 |
| 22.07.2024 | 8,57 | 9,00 | 8,55 | 8,89 | 3,70% | 37.701,00 |
| 19.07.2024 | 8,78 | 8,79 | 8,54 | 8,57 | -2,56% | 15.556,00 |
| 18.07.2024 | 8,67 | 8,94 | 8,62 | 8,80 | 1,47% | 18.734,00 |
| 17.07.2024 | 8,71 | 8,77 | 8,50 | 8,67 | -0,40% | 10.451,00 |
| 16.07.2024 | 8,88 | 8,88 | 8,62 | 8,71 | -1,97% | 13.117,00 |
| 15.07.2024 | 9,04 | 9,04 | 8,85 | 8,88 | -1,80% | 23.148,00 |
| 12.07.2024 | 9,25 | 9,33 | 8,94 | 9,04 | -2,00% | 29.738,00 |
| 11.07.2024 | 9,69 | 9,69 | 8,85 | 9,23 | -4,80% | 94.335,00 |
| 10.07.2024 | 9,37 | 9,90 | 9,37 | 9,69 | 3,44% | 38.121,00 |
| 09.07.2024 | 9,81 | 10,06 | 9,31 | 9,37 | -4,46% | 33.776,00 |
| 08.07.2024 | 9,79 | 10,06 | 9,72 | 9,81 | 0,18% | 20.149,00 |
| 05.07.2024 | 9,70 | 10,04 | 9,70 | 9,79 | 0,75% | 44.585,00 |
| 04.07.2024 | 9,46 | 9,79 | 9,44 | 9,72 | 2,64% | 25.411,00 |
| 03.07.2024 | 9,21 | 9,60 | 9,20 | 9,47 | 3,08% | 23.625,00 |
| 02.07.2024 | 9,05 | 9,20 | 8,98 | 9,19 | 1,49% | 11.663,00 |
| 01.07.2024 | 8,91 | 9,23 | 8,91 | 9,05 | 1,46% | 18.709,00 |
| 28.06.2024 | 8,52 | 8,98 | 8,47 | 8,92 | 4,60% | 39.088,00 |
| 27.06.2024 | 8,82 | 8,94 | 8,41 | 8,53 | -3,15% | 16.576,00 |
| 26.06.2024 | 8,81 | 9,14 | 8,72 | 8,81 | 0,00% | 32.854,00 |
| 25.06.2024 | 8,47 | 9,04 | 8,47 | 8,81 | 3,96% | 45.601,00 |
| 24.06.2024 | 8,29 | 8,66 | 8,16 | 8,47 | 2,11% | 33.112,00 |
| 21.06.2024 | 8,48 | 8,98 | 8,26 | 8,30 | -2,12% | 41.523,00 |
| 20.06.2024 | 7,34 | 8,53 | 7,10 | 8,48 | 15,54% | 119.945,00 |
| 19.06.2024 | 7,51 | 7,56 | 7,30 | 7,34 | -2,27% | 92.829,00 |
| 18.06.2024 | 7,59 | 7,69 | 7,43 | 7,51 | -1,15% | 31.061,00 |
| 17.06.2024 | 8,44 | 8,44 | 7,25 | 7,59 | -9,67% | 286.555,00 |
| 14.06.2024 | 8,56 | 8,65 | 8,31 | 8,41 | -1,72% | 33.403,00 |
| 13.06.2024 | 8,99 | 9,01 | 8,37 | 8,55 | -4,95% | 59.723,00 |
| 12.06.2024 | 8,84 | 9,25 | 8,81 | 9,00 | 1,75% | 52.749,00 |
| 11.06.2024 | 8,71 | 9,08 | 8,67 | 8,84 | 1,58% | 22.441,00 |
| 10.06.2024 | 8,80 | 8,85 | 8,64 | 8,71 | -1,25% | 13.576,00 |
| 07.06.2024 | 8,96 | 9,08 | 8,77 | 8,82 | -1,59% | 15.772,00 |
| 06.06.2024 | 9,06 | 9,17 | 8,88 | 8,96 | -1,19% | 15.097,00 |
| 05.06.2024 | 8,93 | 9,07 | 8,82 | 9,07 | 1,48% | 20.888,00 |
| 04.06.2024 | 8,97 | 9,19 | 8,77 | 8,93 | -0,42% | 22.411,00 |
| 03.06.2024 | 8,65 | 9,05 | 8,65 | 8,97 | 3,67% | 45.871,00 |