6,168€
0,03%
Echtzeit-Aktienkurs Evotec SE
Bid:
Ask:
Aktienkurse zur Evotec SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 5,80 | 6,22 | 5,78 | 6,13 | 3,97% | 303.176,00 |
| 12.02.2026 | 6,03 | 6,07 | 5,80 | 5,90 | -2,32% | 306.693,00 |
| 11.02.2026 | 6,15 | 6,24 | 5,95 | 6,04 | -3,02% | 342.855,00 |
| 10.02.2026 | 6,18 | 6,27 | 6,10 | 6,23 | 0,42% | 174.187,00 |
| 09.02.2026 | 6,16 | 6,22 | 6,10 | 6,20 | 1,44% | 141.326,00 |
| 06.02.2026 | 6,16 | 6,17 | 5,94 | 6,11 | -0,33% | 296.685,00 |
| 05.02.2026 | 6,39 | 6,40 | 6,07 | 6,13 | -3,16% | 223.269,00 |
| 04.02.2026 | 6,52 | 6,54 | 6,29 | 6,33 | -2,73% | 162.139,00 |
| 03.02.2026 | 6,16 | 6,61 | 6,16 | 6,51 | 9,41% | 803.400,00 |
| 02.02.2026 | 6,08 | 6,15 | 5,89 | 5,95 | -3,13% | 282.389,00 |
| 30.01.2026 | 6,26 | 6,38 | 6,04 | 6,14 | -2,04% | 185.641,00 |
| 29.01.2026 | 6,46 | 6,46 | 6,20 | 6,27 | -2,49% | 162.627,00 |
| 28.01.2026 | 6,20 | 6,50 | 6,13 | 6,43 | 4,25% | 377.539,00 |
| 27.01.2026 | 6,20 | 6,24 | 6,12 | 6,17 | 0,19% | 116.932,00 |
| 26.01.2026 | 6,14 | 6,23 | 6,08 | 6,16 | -0,55% | 248.234,00 |
| 23.01.2026 | 6,24 | 6,27 | 6,04 | 6,19 | 0,13% | 177.080,00 |
| 22.01.2026 | 6,15 | 6,25 | 6,00 | 6,18 | 0,68% | 275.659,00 |
| 21.01.2026 | 5,87 | 6,17 | 5,73 | 6,14 | 4,42% | 221.392,00 |
| 20.01.2026 | 6,01 | 6,03 | 5,82 | 5,88 | -2,65% | 314.191,00 |
| 19.01.2026 | 6,25 | 6,25 | 6,00 | 6,04 | -4,91% | 392.470,00 |
| 16.01.2026 | 6,31 | 6,42 | 6,26 | 6,35 | 0,32% | 155.204,00 |
| 15.01.2026 | 6,38 | 6,47 | 6,23 | 6,33 | -0,78% | 208.477,00 |
| 14.01.2026 | 6,51 | 6,71 | 6,23 | 6,38 | -1,69% | 305.690,00 |
| 13.01.2026 | 6,46 | 6,60 | 6,43 | 6,49 | 0,68% | 251.343,00 |
| 12.01.2026 | 6,33 | 6,50 | 6,30 | 6,45 | 2,35% | 198.771,00 |
| 09.01.2026 | 6,37 | 6,45 | 6,18 | 6,30 | -0,91% | 426.848,00 |
| 08.01.2026 | 6,30 | 6,48 | 6,20 | 6,36 | 0,57% | 473.372,00 |
| 07.01.2026 | 5,82 | 6,36 | 5,78 | 6,32 | 9,68% | 790.545,00 |
| 06.01.2026 | 5,53 | 5,82 | 5,48 | 5,76 | 5,30% | 504.429,00 |
| 05.01.2026 | 5,51 | 5,63 | 5,38 | 5,47 | -0,91% | 312.942,00 |
| 02.01.2026 | 5,50 | 5,65 | 5,43 | 5,52 | 1,14% | 281.254,00 |
| 30.12.2025 | 5,40 | 5,48 | 5,36 | 5,46 | 0,81% | 210.784,00 |
| 29.12.2025 | 5,30 | 5,48 | 5,28 | 5,42 | 0,82% | 422.172,00 |
| 23.12.2025 | 5,21 | 5,52 | 5,21 | 5,37 | 2,60% | 383.414,00 |
| 22.12.2025 | 5,20 | 5,31 | 5,15 | 5,24 | 1,71% | 340.804,00 |
| 19.12.2025 | 5,13 | 5,20 | 5,06 | 5,15 | 0,78% | 382.827,00 |
| 18.12.2025 | 5,14 | 5,28 | 5,10 | 5,11 | -0,89% | 311.533,00 |
| 17.12.2025 | 5,19 | 5,24 | 5,12 | 5,16 | -0,35% | 234.747,00 |
| 16.12.2025 | 5,18 | 5,20 | 5,10 | 5,17 | -1,07% | 298.910,00 |
| 15.12.2025 | 5,19 | 5,27 | 5,05 | 5,23 | 0,58% | 368.304,00 |
| 12.12.2025 | 5,24 | 5,32 | 5,19 | 5,20 | -0,61% | 220.043,00 |
| 11.12.2025 | 5,19 | 5,29 | 5,18 | 5,23 | -0,30% | 237.925,00 |
| 10.12.2025 | 5,10 | 5,26 | 5,08 | 5,25 | 2,54% | 328.455,00 |
| 09.12.2025 | 5,30 | 5,30 | 4,91 | 5,12 | -5,05% | 1.076.671,00 |
| 08.12.2025 | 5,50 | 5,55 | 5,17 | 5,39 | -1,35% | 605.670,00 |
| 05.12.2025 | 5,55 | 5,66 | 5,45 | 5,46 | -1,66% | 292.447,00 |
| 04.12.2025 | 5,49 | 5,67 | 5,47 | 5,56 | 0,83% | 196.147,00 |
| 03.12.2025 | 5,55 | 5,62 | 5,30 | 5,51 | -1,25% | 276.031,00 |
| 02.12.2025 | 5,62 | 5,70 | 5,52 | 5,58 | -1,24% | 126.772,00 |
| 01.12.2025 | 5,80 | 5,80 | 5,60 | 5,65 | -2,82% | 171.837,00 |
| 28.11.2025 | 5,81 | 5,89 | 5,76 | 5,81 | -0,89% | 127.669,00 |
| 27.11.2025 | 5,73 | 5,88 | 5,67 | 5,87 | 2,91% | 192.226,00 |
| 26.11.2025 | 5,56 | 5,78 | 5,51 | 5,70 | 3,98% | 252.419,00 |
| 25.11.2025 | 5,30 | 5,57 | 5,25 | 5,48 | 4,26% | 272.576,00 |
| 24.11.2025 | 5,23 | 5,29 | 5,20 | 5,26 | 0,77% | 157.343,00 |
| 21.11.2025 | 5,14 | 5,25 | 5,12 | 5,22 | 2,19% | 202.559,00 |
| 20.11.2025 | 5,19 | 5,30 | 5,10 | 5,11 | -2,00% | 224.316,00 |
| 19.11.2025 | 5,17 | 5,29 | 5,17 | 5,21 | 0,35% | 169.377,00 |
| 18.11.2025 | 5,14 | 5,27 | 5,10 | 5,19 | 0,82% | 315.474,00 |
| 17.11.2025 | 5,29 | 5,31 | 5,13 | 5,15 | -2,35% | 315.010,00 |
| 14.11.2025 | 5,42 | 5,45 | 5,12 | 5,27 | -2,69% | 437.258,00 |
| 13.11.2025 | 5,43 | 5,58 | 5,31 | 5,42 | 0,00% | 306.485,00 |
| 12.11.2025 | 5,14 | 5,46 | 5,14 | 5,42 | 4,84% | 506.751,00 |
| 11.11.2025 | 5,20 | 5,22 | 5,11 | 5,17 | -1,15% | 444.835,00 |
| 10.11.2025 | 5,42 | 5,42 | 5,16 | 5,23 | -3,47% | 793.210,00 |
| 07.11.2025 | 5,84 | 5,84 | 5,16 | 5,42 | -7,35% | 1.136.737,00 |
| 06.11.2025 | 5,80 | 6,08 | 5,79 | 5,85 | -1,32% | 576.099,00 |
| 05.11.2025 | 7,50 | 7,75 | 5,81 | 5,93 | -15,54% | 2.184.769,00 |
| 04.11.2025 | 6,98 | 7,15 | 6,87 | 7,02 | -0,79% | 156.909,00 |
| 03.11.2025 | 7,02 | 7,18 | 6,99 | 7,07 | 0,91% | 95.665,00 |
| 31.10.2025 | 7,03 | 7,11 | 6,98 | 7,01 | -0,54% | 97.075,00 |
| 30.10.2025 | 7,20 | 7,20 | 6,98 | 7,05 | -2,08% | 118.701,00 |
| 29.10.2025 | 7,01 | 7,20 | 7,01 | 7,20 | 2,51% | 103.167,00 |
| 28.10.2025 | 7,17 | 7,19 | 6,99 | 7,02 | -3,65% | 93.870,00 |
| 27.10.2025 | 6,97 | 7,29 | 6,97 | 7,29 | 4,50% | 269.438,00 |
| 24.10.2025 | 6,86 | 7,11 | 6,85 | 6,97 | 1,43% | 231.334,00 |
| 23.10.2025 | 6,68 | 6,88 | 6,68 | 6,87 | 3,00% | 94.459,00 |
| 22.10.2025 | 6,77 | 6,83 | 6,64 | 6,67 | -1,45% | 68.490,00 |
| 21.10.2025 | 6,66 | 6,90 | 6,64 | 6,77 | 1,68% | 134.289,00 |
| 20.10.2025 | 6,58 | 6,70 | 6,50 | 6,66 | 1,12% | 108.156,00 |
| 17.10.2025 | 6,73 | 6,85 | 6,50 | 6,59 | -1,99% | 103.805,00 |
| 16.10.2025 | 6,65 | 6,95 | 6,63 | 6,72 | 2,10% | 228.026,00 |
| 15.10.2025 | 6,58 | 6,74 | 6,58 | 6,58 | -0,60% | 91.444,00 |
| 14.10.2025 | 6,72 | 6,77 | 6,56 | 6,62 | -1,72% | 137.547,00 |
| 13.10.2025 | 6,70 | 6,84 | 6,58 | 6,74 | 1,32% | 197.739,00 |
| 10.10.2025 | 6,70 | 6,94 | 6,57 | 6,65 | 0,06% | 411.463,00 |
| 09.10.2025 | 6,79 | 6,85 | 6,40 | 6,65 | -2,01% | 463.468,00 |
| 08.10.2025 | 6,73 | 6,87 | 6,73 | 6,78 | 0,71% | 194.529,00 |
| 07.10.2025 | 6,95 | 6,95 | 6,70 | 6,73 | -2,29% | 206.496,00 |
| 06.10.2025 | 6,71 | 6,97 | 6,70 | 6,89 | 2,47% | 394.916,00 |
| 03.10.2025 | 6,60 | 6,75 | 6,57 | 6,73 | 2,50% | 193.992,00 |
| 02.10.2025 | 6,33 | 6,67 | 6,31 | 6,56 | 4,13% | 412.258,00 |
| 01.10.2025 | 6,22 | 6,35 | 6,16 | 6,30 | 1,78% | 276.027,00 |
| 30.09.2025 | 6,06 | 6,25 | 6,00 | 6,19 | 3,20% | 190.396,00 |
| 29.09.2025 | 5,99 | 6,12 | 5,91 | 6,00 | 0,67% | 145.834,00 |
| 26.09.2025 | 6,01 | 6,07 | 5,89 | 5,96 | -2,26% | 252.234,00 |
| 25.09.2025 | 6,19 | 6,28 | 6,03 | 6,10 | -1,20% | 156.839,00 |
| 24.09.2025 | 6,23 | 6,30 | 6,03 | 6,17 | -0,90% | 253.619,00 |
| 23.09.2025 | 6,31 | 6,39 | 6,15 | 6,23 | -2,54% | 213.796,00 |
| 22.09.2025 | 6,21 | 6,40 | 6,18 | 6,39 | 1,88% | 240.787,00 |