6,216€
2,07%
Echtzeit-Aktienkurs Evotec SE
Bid:
Ask:
Aktienkurse zur Evotec SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 6,00 | 6,28 | 6,00 | 6,22 | 2,07% | 185.448,00 |
| 29.08.2025 | 6,04 | 6,09 | 5,92 | 6,09 | -0,13% | 252.761,00 |
| 28.08.2025 | 5,99 | 6,13 | 5,97 | 6,10 | 1,67% | 329.239,00 |
| 27.08.2025 | 6,04 | 6,04 | 5,78 | 6,00 | -0,13% | 593.513,00 |
| 26.08.2025 | 6,11 | 6,12 | 5,95 | 6,01 | -1,93% | 382.270,00 |
| 25.08.2025 | 6,09 | 6,15 | 6,05 | 6,12 | 0,23% | 254.574,00 |
| 22.08.2025 | 6,10 | 6,18 | 6,02 | 6,11 | -0,65% | 309.550,00 |
| 21.08.2025 | 6,16 | 6,19 | 6,03 | 6,15 | -0,87% | 301.838,00 |
| 20.08.2025 | 6,28 | 6,29 | 6,07 | 6,20 | -1,56% | 479.098,00 |
| 19.08.2025 | 6,30 | 6,36 | 6,20 | 6,30 | 0,35% | 261.153,00 |
| 18.08.2025 | 6,28 | 6,39 | 6,22 | 6,28 | -1,26% | 225.611,00 |
| 15.08.2025 | 6,57 | 6,57 | 6,30 | 6,36 | -2,45% | 419.834,00 |
| 14.08.2025 | 6,50 | 6,70 | 6,43 | 6,52 | -1,21% | 268.105,00 |
| 13.08.2025 | 6,45 | 6,86 | 6,31 | 6,60 | -0,45% | 524.120,00 |
| 12.08.2025 | 6,64 | 6,66 | 6,49 | 6,63 | 0,03% | 173.513,00 |
| 11.08.2025 | 6,86 | 6,87 | 6,51 | 6,63 | -2,04% | 276.352,00 |
| 08.08.2025 | 6,72 | 6,94 | 6,64 | 6,77 | 1,93% | 258.709,00 |
| 07.08.2025 | 6,51 | 6,66 | 6,42 | 6,64 | 1,93% | 206.170,00 |
| 06.08.2025 | 6,78 | 6,78 | 6,50 | 6,51 | -3,64% | 302.548,00 |
| 05.08.2025 | 6,79 | 6,86 | 6,63 | 6,76 | -1,46% | 292.832,00 |
| 04.08.2025 | 7,00 | 7,20 | 6,70 | 6,86 | -1,30% | 414.797,00 |
| 01.08.2025 | 7,05 | 7,06 | 6,78 | 6,95 | -1,98% | 301.062,00 |
| 31.07.2025 | 7,41 | 7,48 | 7,03 | 7,09 | -4,71% | 365.097,00 |
| 30.07.2025 | 7,67 | 7,85 | 7,34 | 7,44 | 1,20% | 533.377,00 |
| 29.07.2025 | 7,45 | 7,55 | 7,34 | 7,35 | -0,94% | 259.864,00 |
| 28.07.2025 | 7,28 | 7,70 | 7,26 | 7,42 | 2,77% | 692.342,00 |
| 25.07.2025 | 6,80 | 7,28 | 6,78 | 7,22 | 5,43% | 752.490,00 |
| 24.07.2025 | 6,37 | 6,90 | 6,35 | 6,85 | 7,54% | 1.111.834,00 |
| 23.07.2025 | 6,26 | 6,39 | 6,18 | 6,37 | 1,95% | 591.775,00 |
| 22.07.2025 | 6,32 | 6,33 | 6,11 | 6,25 | -0,86% | 948.759,00 |
| 21.07.2025 | 7,41 | 7,50 | 6,16 | 6,30 | -15,44% | 2.941.582,00 |
| 18.07.2025 | 7,44 | 7,57 | 7,37 | 7,45 | 1,31% | 257.530,00 |
| 17.07.2025 | 7,35 | 7,45 | 7,25 | 7,35 | 0,74% | 188.515,00 |
| 16.07.2025 | 7,27 | 7,48 | 7,21 | 7,30 | -0,68% | 247.609,00 |
| 15.07.2025 | 7,11 | 7,47 | 7,06 | 7,35 | 3,40% | 417.775,00 |
| 14.07.2025 | 7,01 | 7,11 | 6,88 | 7,11 | 0,79% | 276.062,00 |
| 11.07.2025 | 7,20 | 7,24 | 7,02 | 7,05 | -1,81% | 326.846,00 |
| 10.07.2025 | 7,11 | 7,36 | 7,11 | 7,18 | 0,39% | 163.785,00 |
| 09.07.2025 | 7,25 | 7,28 | 7,08 | 7,15 | -1,32% | 157.173,00 |
| 08.07.2025 | 7,13 | 7,30 | 7,02 | 7,25 | 1,26% | 227.901,00 |
| 07.07.2025 | 7,20 | 7,28 | 7,11 | 7,16 | -0,17% | 127.476,00 |
| 04.07.2025 | 7,17 | 7,28 | 7,12 | 7,17 | -0,25% | 100.770,00 |
| 03.07.2025 | 7,31 | 7,52 | 7,15 | 7,19 | -1,51% | 232.864,00 |
| 02.07.2025 | 7,25 | 7,39 | 7,10 | 7,30 | 2,07% | 260.337,00 |
| 01.07.2025 | 7,22 | 7,28 | 6,95 | 7,15 | -1,97% | 230.318,00 |
| 30.06.2025 | 7,15 | 7,39 | 7,12 | 7,30 | 1,79% | 162.847,00 |
| 27.06.2025 | 7,28 | 7,28 | 7,07 | 7,17 | -1,81% | 160.141,00 |
| 26.06.2025 | 7,12 | 7,33 | 7,12 | 7,30 | 2,96% | 143.028,00 |
| 25.06.2025 | 6,88 | 7,29 | 6,86 | 7,09 | 3,81% | 426.392,00 |
| 24.06.2025 | 6,57 | 6,90 | 6,54 | 6,83 | 3,99% | 275.000,00 |
| 23.06.2025 | 6,58 | 6,58 | 6,34 | 6,57 | -1,79% | 182.079,00 |
| 20.06.2025 | 6,57 | 6,75 | 6,57 | 6,69 | 1,95% | 179.052,00 |
| 19.06.2025 | 6,80 | 6,82 | 6,56 | 6,56 | -4,07% | 257.534,00 |
| 18.06.2025 | 7,01 | 7,02 | 6,73 | 6,84 | -2,01% | 273.838,00 |
| 17.06.2025 | 7,10 | 7,17 | 6,90 | 6,98 | -2,81% | 253.865,00 |
| 16.06.2025 | 7,32 | 7,50 | 6,99 | 7,18 | -1,86% | 266.102,00 |
| 13.06.2025 | 7,42 | 7,49 | 7,25 | 7,32 | -2,76% | 280.218,00 |
| 12.06.2025 | 7,32 | 7,72 | 7,20 | 7,52 | 3,18% | 473.501,00 |
| 11.06.2025 | 7,09 | 7,40 | 7,05 | 7,29 | 3,02% | 311.485,00 |
| 10.06.2025 | 7,17 | 7,22 | 7,04 | 7,08 | -1,56% | 271.533,00 |
| 09.06.2025 | 7,04 | 7,35 | 7,00 | 7,19 | 2,19% | 202.638,00 |
| 06.06.2025 | 6,99 | 7,10 | 6,96 | 7,04 | 0,69% | 149.227,00 |
| 05.06.2025 | 7,10 | 7,20 | 6,92 | 6,99 | -2,10% | 177.924,00 |
| 04.06.2025 | 7,05 | 7,21 | 7,05 | 7,14 | 1,68% | 336.926,00 |
| 03.06.2025 | 6,85 | 7,09 | 6,80 | 7,02 | 2,48% | 242.151,00 |
| 02.06.2025 | 6,97 | 6,98 | 6,65 | 6,85 | -1,33% | 356.714,00 |
| 30.05.2025 | 6,82 | 7,02 | 6,76 | 6,94 | 1,49% | 329.330,00 |
| 29.05.2025 | 7,14 | 7,25 | 6,69 | 6,84 | -3,53% | 631.990,00 |
| 28.05.2025 | 7,66 | 7,66 | 7,02 | 7,09 | -7,47% | 807.731,00 |
| 27.05.2025 | 8,32 | 8,50 | 7,51 | 7,66 | -8,44% | 843.816,00 |
| 26.05.2025 | 8,34 | 8,63 | 7,95 | 8,37 | 1,43% | 506.259,00 |
| 23.05.2025 | 7,01 | 8,37 | 6,98 | 8,25 | 18,26% | 1.429.420,00 |
| 22.05.2025 | 6,98 | 7,10 | 6,62 | 6,98 | -1,72% | 312.910,00 |
| 21.05.2025 | 7,10 | 7,16 | 7,00 | 7,10 | 0,97% | 120.610,00 |
| 20.05.2025 | 6,96 | 7,09 | 6,94 | 7,03 | 1,01% | 170.284,00 |
| 19.05.2025 | 7,16 | 7,21 | 6,91 | 6,96 | -2,66% | 221.614,00 |
| 16.05.2025 | 7,02 | 7,26 | 7,00 | 7,15 | 1,13% | 207.401,00 |
| 15.05.2025 | 7,09 | 7,16 | 6,90 | 7,07 | -1,23% | 267.479,00 |
| 14.05.2025 | 7,36 | 7,64 | 7,04 | 7,16 | -3,71% | 365.338,00 |
| 13.05.2025 | 7,33 | 7,57 | 7,21 | 7,43 | 1,20% | 333.498,00 |
| 12.05.2025 | 7,73 | 7,75 | 7,21 | 7,35 | -3,47% | 485.426,00 |
| 09.05.2025 | 6,97 | 7,72 | 6,90 | 7,61 | 8,99% | 569.915,00 |
| 08.05.2025 | 7,16 | 7,18 | 6,85 | 6,98 | -2,49% | 288.348,00 |
| 07.05.2025 | 7,17 | 7,40 | 6,95 | 7,16 | -0,53% | 395.917,00 |
| 06.05.2025 | 7,30 | 7,41 | 6,55 | 7,20 | -4,79% | 867.236,00 |
| 05.05.2025 | 7,40 | 7,75 | 7,31 | 7,56 | -0,45% | 226.213,00 |
| 02.05.2025 | 7,42 | 7,73 | 7,35 | 7,59 | 2,76% | 240.556,00 |
| 30.04.2025 | 7,57 | 7,57 | 7,18 | 7,39 | -0,96% | 182.149,00 |
| 29.04.2025 | 7,53 | 7,74 | 7,29 | 7,46 | -0,98% | 242.904,00 |
| 28.04.2025 | 7,36 | 7,58 | 7,31 | 7,54 | 2,39% | 211.590,00 |
| 25.04.2025 | 7,43 | 7,44 | 7,16 | 7,36 | 0,82% | 237.931,00 |
| 24.04.2025 | 7,27 | 7,77 | 7,02 | 7,30 | 0,94% | 736.942,00 |
| 23.04.2025 | 7,00 | 7,34 | 6,96 | 7,23 | 4,93% | 499.625,00 |
| 22.04.2025 | 6,54 | 6,99 | 6,34 | 6,89 | 7,99% | 516.759,00 |
| 17.04.2025 | 5,68 | 6,62 | 5,68 | 6,38 | 12,16% | 807.260,00 |
| 16.04.2025 | 5,94 | 6,05 | 5,69 | 5,69 | -5,61% | 196.910,00 |
| 15.04.2025 | 5,84 | 6,24 | 5,76 | 6,03 | 3,93% | 163.971,00 |
| 14.04.2025 | 5,43 | 5,85 | 5,40 | 5,80 | 7,85% | 230.440,00 |
| 11.04.2025 | 5,50 | 5,60 | 5,23 | 5,38 | -0,99% | 165.732,00 |
| 10.04.2025 | 6,00 | 6,00 | 5,30 | 5,43 | -7,93% | 165.721,00 |