87,530€
-0,74%
Echtzeit-Aktienkurs EUROFINS SCI.INH.EO 0,01
Bid:
Ask:
Aktienkurse zur EUROFINS SCI.INH.EO 0,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 88,18 | 88,63 | 87,47 | 87,53 | -0,74% | - |
| 11.11.2026 | 88,36 | 88,40 | 87,18 | 88,18 | 0,09% | 960,00 |
| 10.11.2026 | 87,64 | 88,42 | 87,09 | 88,10 | 0,39% | 5.724,00 |
| 09.11.2026 | 88,07 | 89,17 | 87,22 | 87,76 | 0,03% | 780,00 |
| 06.11.2026 | 88,07 | 88,78 | 86,69 | 87,73 | -0,57% | 164,00 |
| 05.11.2026 | 87,93 | 89,48 | 87,17 | 88,23 | 0,07% | 204,00 |
| 04.11.2026 | 87,21 | 88,73 | 86,88 | 88,17 | 1,24% | 156,00 |
| 03.11.2026 | 86,53 | 88,25 | 86,04 | 87,09 | -0,34% | 643,00 |
| 02.11.2026 | 87,94 | 88,78 | 87,15 | 87,39 | 0,02% | 404,00 |
| 30.10.2026 | 86,51 | 88,76 | 86,25 | 87,37 | 0,65% | 1.272,00 |
| 29.10.2026 | 86,24 | 87,25 | 85,93 | 86,81 | 0,60% | 559,00 |
| 28.10.2026 | 85,25 | 86,92 | 85,04 | 86,29 | 0,98% | 326,00 |
| 27.10.2026 | 85,75 | 85,93 | 85,04 | 85,45 | -0,40% | 970,00 |
| 26.10.2026 | 85,79 | 86,36 | 85,24 | 85,79 | 1,47% | 5.821,00 |
| 23.10.2026 | 82,67 | 84,94 | 82,07 | 84,55 | 2,10% | 1.378,00 |
| 22.10.2026 | 80,11 | 83,50 | 79,85 | 82,81 | 2,53% | 2.459,00 |
| 21.10.2026 | 68,18 | 82,18 | 68,16 | 80,77 | 1,96% | 3.291,00 |
| 20.10.2026 | 78,43 | 79,40 | 77,97 | 79,22 | 0,99% | 3.075,00 |
| 19.10.2026 | 78,11 | 79,17 | 77,84 | 78,44 | 0,93% | 29,00 |
| 16.10.2026 | 79,72 | 79,74 | 77,54 | 77,72 | -2,20% | 2.522,00 |
| 15.10.2026 | 79,38 | 79,48 | 79,38 | 79,47 | 2,37% | - |
| 14.10.2026 | 78,60 | 78,81 | 76,74 | 77,63 | -1,31% | 897,00 |
| 13.10.2026 | 77,56 | 78,72 | 77,50 | 78,66 | 1,46% | 196,00 |
| 12.10.2026 | 77,35 | 78,12 | 77,11 | 77,53 | 0,48% | 1.724,00 |
| 09.10.2026 | 75,87 | 77,29 | 75,71 | 77,16 | 2,10% | 3.636,00 |
| 08.10.2026 | 76,39 | 76,64 | 75,49 | 75,57 | -1,43% | 608,00 |
| 07.10.2026 | 75,68 | 76,76 | 75,34 | 76,67 | 1,19% | 272,00 |
| 06.10.2026 | 75,79 | 78,58 | 75,74 | 75,77 | -0,03% | 3.007,00 |
| 05.10.2026 | 74,76 | 76,65 | 74,64 | 75,79 | 0,82% | 1.557,00 |
| 02.10.2026 | 74,63 | 75,41 | 73,28 | 75,17 | 0,90% | 1.645,00 |
| 01.10.2026 | 74,79 | 75,58 | 73,66 | 74,50 | -0,17% | 493,00 |
| 30.09.2026 | 76,63 | 76,73 | 74,62 | 74,63 | -2,36% | 5.824,00 |
| 29.09.2026 | 77,85 | 78,01 | 76,05 | 76,43 | -3,36% | 1.239,00 |
| 28.09.2026 | 77,19 | 79,49 | 77,19 | 79,09 | 1,57% | 4.360,00 |
| 25.09.2026 | 78,28 | 78,47 | 76,63 | 77,87 | -0,31% | 2.335,00 |
| 24.09.2026 | 75,77 | 78,59 | 75,67 | 78,11 | 2,76% | 46,00 |
| 23.09.2026 | 79,12 | 79,29 | 75,65 | 76,01 | -4,00% | 1.901,00 |
| 22.09.2026 | 78,22 | 79,36 | 76,78 | 79,18 | 1,14% | 544,00 |
| 21.09.2026 | 76,91 | 78,56 | 76,68 | 78,29 | 2,41% | 469,00 |
| 18.09.2026 | 76,70 | 77,88 | 76,31 | 76,45 | -0,31% | 741,00 |
| 17.09.2026 | 74,95 | 76,93 | 74,89 | 76,69 | 2,84% | 432,00 |
| 16.09.2026 | 73,67 | 74,91 | 72,73 | 74,57 | 1,39% | 1.034,00 |
| 15.09.2026 | 72,17 | 73,62 | 71,95 | 73,55 | 1,91% | 665,00 |
| 14.09.2026 | 70,39 | 73,07 | 70,31 | 72,17 | 2,09% | 514,00 |
| 11.09.2026 | 71,06 | 71,54 | 70,63 | 70,69 | -0,06% | 493,00 |
| 10.09.2026 | 70,85 | 71,49 | 70,18 | 70,73 | -0,20% | 1.805,00 |
| 09.09.2026 | 70,75 | 71,75 | 70,55 | 70,87 | 0,31% | 310,00 |
| 08.09.2026 | 70,51 | 71,76 | 69,03 | 70,65 | -0,91% | 383,00 |
| 07.09.2026 | 72,62 | 72,73 | 71,09 | 71,30 | -1,99% | 223,00 |
| 04.09.2026 | 73,53 | 74,35 | 72,62 | 72,75 | -0,98% | 179,00 |
| 03.09.2026 | 72,81 | 74,80 | 72,69 | 73,47 | 0,86% | 27,00 |
| 02.09.2026 | 70,99 | 73,66 | 70,93 | 72,84 | 2,92% | - |
| 01.09.2026 | 71,79 | 73,34 | 70,76 | 70,77 | -1,56% | 1.585,00 |
| 31.08.2026 | 72,16 | 72,57 | 71,65 | 71,89 | -0,44% | 213,00 |
| 28.08.2026 | 72,47 | 73,34 | 72,13 | 72,21 | -1,04% | 485,00 |
| 27.08.2026 | 73,06 | 73,10 | 72,21 | 72,97 | 0,30% | 1.536,00 |
| 26.08.2026 | 74,15 | 74,52 | 72,64 | 72,75 | -1,89% | 1.582,00 |
| 25.08.2026 | 73,43 | 74,35 | 72,91 | 74,15 | 1,19% | 683,00 |
| 24.08.2026 | 72,52 | 73,45 | 72,39 | 73,28 | 1,10% | 871,00 |
| 21.08.2026 | 72,79 | 72,94 | 71,82 | 72,48 | -0,25% | 854,00 |
| 20.08.2026 | 70,52 | 73,00 | 70,47 | 72,66 | 3,05% | 1.097,00 |
| 19.08.2026 | 69,54 | 70,85 | 69,22 | 70,51 | 19,87% | 741,00 |
| 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 |