58,670€
-0,91%
Echtzeit-Aktienkurs Eurofins Scientific S.E.
Bid:
Ask:
Aktienkurse zur Eurofins Scientific S.E. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 57,87 | 58,90 | 57,70 | 58,82 | 1,96% | 1.049,00 |
| 04.05.2026 | 59,69 | 59,81 | 57,08 | 57,69 | -2,44% | 1.090,00 |
| 30.04.2026 | 57,15 | 59,29 | 56,84 | 59,13 | 2,85% | 1.852,00 |
| 29.04.2026 | 60,19 | 60,25 | 57,16 | 57,49 | -4,10% | 2.189,00 |
| 28.04.2026 | 60,87 | 60,89 | 59,60 | 59,95 | -2,73% | 1.531,00 |
| 27.04.2026 | 61,75 | 63,32 | 61,19 | 61,63 | -0,68% | 694,00 |
| 24.04.2026 | 61,80 | 62,99 | 61,42 | 62,05 | 0,65% | 2.800,00 |
| 23.04.2026 | 62,16 | 62,67 | 60,86 | 61,65 | -1,53% | 643,00 |
| 22.04.2026 | 66,80 | 66,80 | 61,34 | 62,61 | -8,98% | 6.928,00 |
| 21.04.2026 | 69,79 | 70,64 | 68,65 | 68,79 | -1,29% | 2.823,00 |
| 20.04.2026 | 68,91 | 69,69 | 68,07 | 69,69 | 0,00% | 584,00 |
| 17.04.2026 | 69,18 | 70,61 | 69,01 | 69,69 | 0,93% | 263,00 |
| 16.04.2026 | 69,63 | 69,73 | 68,66 | 69,05 | -0,50% | 5.585,00 |
| 15.04.2026 | 68,24 | 69,86 | 68,24 | 69,40 | 1,30% | 1.931,00 |
| 14.04.2026 | 65,62 | 68,58 | 65,62 | 68,51 | 4,82% | 1.465,00 |
| 13.04.2026 | 63,25 | 65,36 | 63,00 | 65,36 | 2,06% | 666,00 |
| 10.04.2026 | 64,33 | 64,94 | 63,79 | 64,04 | -0,44% | 84,00 |
| 09.04.2026 | 65,27 | 65,35 | 63,04 | 64,32 | -1,94% | 28,00 |
| 08.04.2026 | 67,01 | 68,79 | 65,12 | 65,59 | -0,53% | 1.410,00 |
| 07.04.2026 | 66,92 | 67,44 | 64,91 | 65,94 | -1,82% | 385,00 |
| 02.04.2026 | 62,29 | 67,16 | 62,25 | 67,16 | 3,04% | 2.556,00 |
| 01.04.2026 | 63,75 | 65,41 | 63,71 | 65,18 | 2,60% | 3.674,00 |
| 31.03.2026 | 63,19 | 63,87 | 62,11 | 63,53 | 1,70% | 2.265,00 |
| 30.03.2026 | 61,57 | 62,91 | 61,38 | 62,47 | 1,66% | 1.320,00 |
| 27.03.2026 | 61,98 | 62,46 | 61,30 | 61,45 | -0,24% | 4.632,00 |
| 26.03.2026 | 61,58 | 62,62 | 61,27 | 61,60 | -0,50% | 4.629,00 |
| 25.03.2026 | 61,62 | 62,21 | 61,34 | 61,91 | 0,45% | 66,00 |
| 24.03.2026 | 60,68 | 61,81 | 60,55 | 61,63 | 0,70% | 344,00 |
| 23.03.2026 | 59,79 | 62,41 | 59,15 | 61,20 | 1,11% | 736,00 |
| 20.03.2026 | 62,21 | 62,60 | 60,10 | 60,53 | -2,83% | 168,00 |
| 19.03.2026 | 61,71 | 62,60 | 61,12 | 62,29 | 1,30% | 125,00 |
| 18.03.2026 | 62,77 | 63,14 | 61,48 | 61,49 | -1,19% | 617,00 |
| 17.03.2026 | 61,01 | 62,33 | 60,94 | 62,23 | 1,30% | 840,00 |
| 16.03.2026 | 61,77 | 61,96 | 61,05 | 61,43 | 0,34% | 580,00 |
| 13.03.2026 | 61,41 | 61,89 | 60,31 | 61,22 | -0,31% | 1.497,00 |
| 12.03.2026 | 62,74 | 63,06 | 61,31 | 61,41 | -3,00% | 995,00 |
| 11.03.2026 | 63,45 | 63,77 | 62,83 | 63,31 | 0,03% | 921,00 |
| 10.03.2026 | 64,35 | 64,96 | 63,17 | 63,29 | -2,10% | 249,00 |
| 09.03.2026 | 64,03 | 64,99 | 62,59 | 64,65 | -0,20% | 1.056,00 |
| 06.03.2026 | 66,01 | 66,20 | 64,55 | 64,78 | -1,54% | 247,00 |
| 05.03.2026 | 66,48 | 67,31 | 65,26 | 65,79 | -1,81% | 831,00 |
| 04.03.2026 | 66,16 | 67,17 | 65,97 | 67,00 | 0,51% | 1.089,00 |
| 03.03.2026 | 67,21 | 67,53 | 65,96 | 66,66 | -1,78% | 829,00 |
| 02.03.2026 | 66,70 | 68,49 | 66,39 | 67,87 | 0,12% | 511,00 |
| 27.02.2026 | 67,77 | 68,69 | 67,51 | 67,79 | 0,00% | 140,00 |
| 26.02.2026 | 67,26 | 67,86 | 66,41 | 67,79 | 0,50% | 879,00 |
| 25.02.2026 | 66,86 | 67,98 | 66,24 | 67,45 | 0,85% | 1.335,00 |
| 24.02.2026 | 66,37 | 67,48 | 65,98 | 66,88 | 0,84% | 460,00 |
| 23.02.2026 | 66,98 | 67,47 | 66,11 | 66,32 | -1,98% | 815,00 |
| 20.02.2026 | 67,58 | 68,65 | 67,06 | 67,66 | 0,21% | 316,00 |
| 19.02.2026 | 67,22 | 68,61 | 66,73 | 67,52 | 0,48% | 424,00 |
| 18.02.2026 | 66,21 | 67,90 | 66,03 | 67,20 | 1,56% | 900,00 |
| 17.02.2026 | 64,52 | 66,50 | 64,50 | 66,17 | 2,43% | 1.635,00 |
| 16.02.2026 | 65,73 | 65,89 | 63,48 | 64,60 | -1,15% | 916,00 |
| 13.02.2026 | 63,97 | 66,25 | 63,78 | 65,35 | 2,09% | 850,00 |
| 12.02.2026 | 65,06 | 65,52 | 62,87 | 64,01 | -1,49% | 1.355,00 |
| 11.02.2026 | 67,46 | 67,47 | 64,64 | 64,98 | -3,58% | 267,00 |
| 10.02.2026 | 67,15 | 67,84 | 67,05 | 67,39 | 0,16% | 87,00 |
| 09.02.2026 | 68,28 | 68,44 | 67,12 | 67,28 | -1,38% | 965,00 |
| 06.02.2026 | 68,43 | 68,57 | 67,28 | 68,22 | -0,12% | 28,00 |
| 05.02.2026 | 68,07 | 68,77 | 67,75 | 68,30 | 0,63% | 427,00 |
| 04.02.2026 | 67,90 | 68,94 | 67,45 | 67,87 | 0,13% | 1.597,00 |
| 03.02.2026 | 68,28 | 68,89 | 67,29 | 67,78 | -0,16% | 527,00 |
| 02.02.2026 | 67,33 | 68,99 | 67,33 | 67,89 | -0,32% | 798,00 |
| 30.01.2026 | 66,54 | 68,34 | 65,81 | 68,11 | 2,22% | 1.278,00 |
| 29.01.2026 | 69,93 | 70,73 | 65,73 | 66,63 | -5,54% | 1.817,00 |
| 28.01.2026 | 71,25 | 71,25 | 70,01 | 70,54 | -0,23% | 950,00 |
| 27.01.2026 | 71,08 | 71,40 | 70,47 | 70,70 | -0,27% | 1.225,00 |
| 26.01.2026 | 71,24 | 71,31 | 70,34 | 70,89 | 0,16% | 701,00 |
| 23.01.2026 | 71,22 | 71,37 | 70,38 | 70,78 | -0,70% | 628,00 |
| 22.01.2026 | 70,49 | 71,39 | 70,17 | 71,28 | 1,12% | 190,00 |
| 21.01.2026 | 70,93 | 71,27 | 69,52 | 70,49 | -0,97% | 448,00 |
| 20.01.2026 | 71,74 | 71,76 | 69,89 | 71,18 | -1,00% | 525,00 |
| 19.01.2026 | 71,55 | 72,44 | 71,14 | 71,90 | -0,44% | 2.092,00 |
| 16.01.2026 | 72,38 | 73,14 | 71,99 | 72,22 | -0,01% | 2.866,00 |
| 15.01.2026 | 72,30 | 72,67 | 71,46 | 72,23 | 0,26% | 147,00 |
| 14.01.2026 | 73,13 | 73,23 | 71,86 | 72,04 | -1,46% | 2.580,00 |
| 13.01.2026 | 71,87 | 74,32 | 71,71 | 73,11 | 1,71% | 1.295,00 |
| 12.01.2026 | 69,53 | 71,90 | 69,38 | 71,88 | 3,26% | 1.847,00 |
| 09.01.2026 | 69,09 | 70,02 | 68,87 | 69,61 | 0,78% | 1.489,00 |
| 08.01.2026 | 69,10 | 69,67 | 68,25 | 69,07 | -0,32% | 4.053,00 |
| 07.01.2026 | 69,01 | 70,02 | 68,37 | 69,29 | 0,29% | 1.260,00 |
| 06.01.2026 | 67,16 | 69,17 | 66,90 | 69,09 | 2,98% | 706,00 |
| 05.01.2026 | 63,39 | 67,15 | 63,39 | 67,09 | 8,02% | 1.892,00 |
| 02.01.2026 | 62,26 | 62,62 | 61,76 | 62,11 | -0,43% | 2.743,00 |
| 30.12.2025 | 62,10 | 62,69 | 62,03 | 62,38 | 0,48% | 222,00 |
| 29.12.2025 | 62,07 | 62,56 | 61,42 | 62,08 | 1,11% | 180,00 |
| 23.12.2025 | 61,88 | 62,10 | 61,38 | 61,40 | -0,78% | 3.731,00 |
| 22.12.2025 | 61,83 | 62,32 | 60,91 | 61,88 | 0,31% | 1.703,00 |
| 19.12.2025 | 61,58 | 62,67 | 61,55 | 61,69 | 0,26% | 856,00 |
| 18.12.2025 | 59,23 | 61,73 | 59,21 | 61,53 | 3,97% | 520,00 |
| 17.12.2025 | 58,28 | 59,36 | 58,16 | 59,18 | 1,54% | 3.511,00 |
| 16.12.2025 | 58,03 | 58,88 | 58,01 | 58,28 | 0,14% | 58,00 |
| 15.12.2025 | 57,80 | 58,39 | 57,76 | 58,20 | 0,90% | 614,00 |
| 12.12.2025 | 57,61 | 57,98 | 56,97 | 57,68 | 0,17% | 2.950,00 |
| 11.12.2025 | 57,44 | 57,91 | 57,21 | 57,58 | -0,14% | 313,00 |
| 10.12.2025 | 56,67 | 57,70 | 56,64 | 57,66 | 1,73% | 2.531,00 |
| 09.12.2025 | 57,58 | 57,62 | 56,32 | 56,68 | -1,49% | 28,00 |
| 08.12.2025 | 58,75 | 58,77 | 57,24 | 57,54 | -2,13% | 1.910,00 |
| 05.12.2025 | 59,10 | 59,28 | 58,74 | 58,79 | -0,41% | 188,00 |