8,995€
-0,22%
Echtzeit-Aktienkurs Evotec SE
Bid:
Ask:
Aktienkurse zur Evotec SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2024 | 9,04 | 9,04 | 8,96 | 9,01 | -0,11% | 967,00 |
| 26.11.2024 | 9,21 | 9,35 | 8,84 | 9,02 | -2,01% | 316.713,00 |
| 25.11.2024 | 8,52 | 9,36 | 8,42 | 9,20 | 8,30% | 591.386,00 |
| 22.11.2024 | 10,02 | 10,06 | 8,07 | 8,50 | -14,96% | 1.186.489,00 |
| 21.11.2024 | 9,90 | 10,08 | 9,64 | 9,99 | 0,45% | 461.826,00 |
| 20.11.2024 | 9,63 | 10,20 | 9,60 | 9,95 | 3,38% | 700.921,00 |
| 19.11.2024 | 10,40 | 10,40 | 9,22 | 9,62 | -7,32% | 1.326.536,00 |
| 18.11.2024 | 10,45 | 10,49 | 10,26 | 10,38 | -0,57% | 793.980,00 |
| 15.11.2024 | 10,43 | 10,69 | 9,85 | 10,44 | 7,13% | 2.884.456,00 |
| 14.11.2024 | 8,67 | 9,99 | 8,45 | 9,75 | 14,31% | 1.951.477,00 |
| 13.11.2024 | 8,23 | 8,69 | 8,21 | 8,53 | 2,46% | 564.226,00 |
| 12.11.2024 | 9,00 | 9,25 | 8,04 | 8,32 | -7,91% | 1.309.742,00 |
| 11.11.2024 | 7,77 | 9,66 | 7,77 | 9,04 | 17,34% | 2.621.488,00 |
| 08.11.2024 | 7,83 | 8,12 | 7,59 | 7,70 | -1,28% | 718.863,00 |
| 07.11.2024 | 7,11 | 8,02 | 6,93 | 7,80 | 10,09% | 1.215.287,00 |
| 06.11.2024 | 7,55 | 7,55 | 6,90 | 7,09 | -15,60% | 2.092.660,00 |
| 05.11.2024 | 8,17 | 8,53 | 7,91 | 8,40 | 4,42% | 1.496.461,00 |
| 04.11.2024 | 7,17 | 8,18 | 7,15 | 8,04 | 13,24% | 1.264.685,00 |
| 01.11.2024 | 7,03 | 7,22 | 7,01 | 7,10 | 0,50% | 229.935,00 |
| 31.10.2024 | 7,22 | 7,22 | 6,99 | 7,07 | -2,35% | 365.037,00 |
| 30.10.2024 | 7,27 | 7,31 | 7,01 | 7,24 | 0,35% | 524.610,00 |
| 29.10.2024 | 7,26 | 7,41 | 7,00 | 7,21 | -0,55% | 1.173.182,00 |
| 28.10.2024 | 6,50 | 7,27 | 6,49 | 7,25 | 10,77% | 976.382,00 |
| 25.10.2024 | 6,56 | 6,65 | 6,43 | 6,55 | -0,76% | 425.290,00 |
| 24.10.2024 | 6,59 | 6,76 | 6,51 | 6,60 | 1,77% | 709.642,00 |
| 23.10.2024 | 6,17 | 6,62 | 6,10 | 6,48 | 8,54% | 1.296.302,00 |
| 22.10.2024 | 5,81 | 6,00 | 5,73 | 5,97 | 2,75% | 363.882,00 |
| 21.10.2024 | 5,82 | 5,96 | 5,75 | 5,81 | 0,69% | 289.719,00 |
| 18.10.2024 | 5,62 | 5,87 | 5,59 | 5,77 | 3,59% | 445.018,00 |
| 17.10.2024 | 5,44 | 5,70 | 5,42 | 5,57 | 2,67% | 451.913,00 |
| 16.10.2024 | 5,29 | 5,48 | 5,11 | 5,43 | 2,07% | 518.682,00 |
| 15.10.2024 | 5,34 | 5,43 | 5,26 | 5,32 | -0,37% | 505.543,00 |
| 14.10.2024 | 5,66 | 5,70 | 5,21 | 5,34 | -5,58% | 943.573,00 |
| 11.10.2024 | 5,64 | 5,69 | 5,57 | 5,65 | 1,62% | 273.370,00 |
| 10.10.2024 | 5,80 | 5,82 | 5,53 | 5,56 | -5,12% | 552.425,00 |
| 09.10.2024 | 5,87 | 5,87 | 5,70 | 5,86 | -0,34% | 292.078,00 |
| 08.10.2024 | 5,96 | 6,03 | 5,77 | 5,88 | -2,08% | 498.980,00 |
| 07.10.2024 | 6,00 | 6,14 | 5,85 | 6,01 | -2,44% | 707.438,00 |
| 04.10.2024 | 6,02 | 6,22 | 6,01 | 6,16 | 1,82% | 309.527,00 |
| 03.10.2024 | 6,10 | 6,11 | 5,99 | 6,05 | -0,98% | 168.232,00 |
| 02.10.2024 | 6,20 | 6,26 | 5,90 | 6,11 | -2,55% | 516.059,00 |
| 01.10.2024 | 6,48 | 6,51 | 6,17 | 6,27 | -2,41% | 423.860,00 |
| 30.09.2024 | 6,40 | 6,50 | 6,28 | 6,42 | 1,42% | 600.210,00 |
| 27.09.2024 | 6,19 | 6,42 | 6,14 | 6,33 | 3,35% | 690.630,00 |
| 26.09.2024 | 6,23 | 6,55 | 6,05 | 6,13 | 3,29% | 851.841,00 |
| 25.09.2024 | 5,91 | 6,01 | 5,83 | 5,93 | -0,84% | 304.778,00 |
| 24.09.2024 | 5,95 | 6,05 | 5,89 | 5,98 | 0,00% | 327.461,00 |
| 23.09.2024 | 6,08 | 6,13 | 5,75 | 5,98 | -1,97% | 642.790,00 |
| 20.09.2024 | 6,35 | 6,36 | 6,02 | 6,10 | -5,06% | 479.179,00 |
| 19.09.2024 | 6,50 | 6,65 | 6,31 | 6,43 | -1,08% | 369.307,00 |
| 18.09.2024 | 6,50 | 6,50 | 6,33 | 6,50 | 0,23% | 215.391,00 |
| 17.09.2024 | 6,25 | 6,50 | 6,25 | 6,48 | 3,18% | 252.723,00 |
| 16.09.2024 | 6,33 | 6,40 | 6,21 | 6,28 | -0,63% | 265.709,00 |
| 13.09.2024 | 6,08 | 6,33 | 6,07 | 6,32 | 3,27% | 380.874,00 |
| 12.09.2024 | 6,10 | 6,25 | 6,02 | 6,12 | 0,66% | 346.134,00 |
| 11.09.2024 | 6,02 | 6,14 | 5,94 | 6,08 | 1,08% | 293.469,00 |
| 10.09.2024 | 5,97 | 6,06 | 5,87 | 6,02 | -0,50% | 563.787,00 |
| 09.09.2024 | 5,99 | 6,05 | 5,91 | 6,05 | 2,28% | 163.494,00 |
| 06.09.2024 | 6,11 | 6,16 | 5,89 | 5,91 | -4,29% | 205.675,00 |
| 05.09.2024 | 5,89 | 6,22 | 5,81 | 6,18 | 4,57% | 262.109,00 |
| 04.09.2024 | 6,15 | 6,18 | 5,89 | 5,91 | -5,14% | 367.303,00 |
| 03.09.2024 | 6,57 | 6,60 | 6,12 | 6,23 | -6,18% | 406.447,00 |
| 02.09.2024 | 6,70 | 6,71 | 6,41 | 6,64 | -0,60% | 379.520,00 |
| 30.08.2024 | 6,65 | 6,88 | 6,58 | 6,68 | -0,07% | 473.332,00 |
| 29.08.2024 | 6,44 | 6,78 | 6,35 | 6,68 | 4,87% | 455.485,00 |
| 28.08.2024 | 6,86 | 6,89 | 6,32 | 6,37 | -7,01% | 753.737,00 |
| 27.08.2024 | 6,27 | 6,90 | 6,25 | 6,85 | 8,73% | 905.850,00 |
| 26.08.2024 | 5,90 | 6,33 | 5,85 | 6,30 | 7,60% | 447.345,00 |
| 23.08.2024 | 5,55 | 5,97 | 5,51 | 5,86 | 6,07% | 478.513,00 |
| 22.08.2024 | 5,54 | 5,70 | 5,47 | 5,52 | -0,45% | 288.245,00 |
| 21.08.2024 | 5,67 | 5,69 | 5,48 | 5,55 | -2,12% | 469.448,00 |
| 20.08.2024 | 5,83 | 5,84 | 5,61 | 5,67 | -3,33% | 370.608,00 |
| 19.08.2024 | 5,83 | 5,87 | 5,70 | 5,86 | 0,95% | 358.898,00 |
| 16.08.2024 | 5,79 | 6,02 | 5,75 | 5,81 | 0,87% | 353.342,00 |
| 15.08.2024 | 5,95 | 6,03 | 5,73 | 5,76 | -3,20% | 543.714,00 |
| 14.08.2024 | 5,68 | 6,10 | 5,63 | 5,95 | -0,92% | 808.579,00 |
| 13.08.2024 | 5,65 | 6,10 | 5,42 | 6,00 | 12,78% | 1.243.488,00 |
| 12.08.2024 | 5,60 | 5,62 | 5,30 | 5,32 | -4,14% | 644.078,00 |
| 09.08.2024 | 5,28 | 5,61 | 5,27 | 5,55 | 3,74% | 1.042.836,00 |
| 08.08.2024 | 5,49 | 5,56 | 5,16 | 5,35 | -1,56% | 1.364.673,00 |
| 07.08.2024 | 6,29 | 6,40 | 5,09 | 5,44 | -17,78% | 4.526.910,00 |
| 06.08.2024 | 8,08 | 8,52 | 6,60 | 6,61 | -17,63% | 636.065,00 |
| 05.08.2024 | 7,70 | 8,11 | 7,39 | 8,03 | -0,43% | 434.440,00 |
| 02.08.2024 | 8,43 | 8,43 | 8,01 | 8,06 | -4,62% | 272.406,00 |
| 01.08.2024 | 8,71 | 8,79 | 8,39 | 8,45 | -3,81% | 175.913,00 |
| 31.07.2024 | 8,65 | 8,81 | 8,62 | 8,79 | 1,97% | 121.447,00 |
| 30.07.2024 | 8,65 | 8,82 | 8,53 | 8,62 | -0,69% | 142.918,00 |
| 29.07.2024 | 8,47 | 8,77 | 8,46 | 8,68 | -0,63% | 203.572,00 |
| 26.07.2024 | 8,72 | 8,88 | 8,65 | 8,73 | 0,11% | 139.606,00 |
| 25.07.2024 | 8,81 | 8,81 | 8,40 | 8,72 | -0,63% | 259.260,00 |
| 24.07.2024 | 8,78 | 8,89 | 8,66 | 8,78 | 0,52% | 140.425,00 |
| 23.07.2024 | 8,95 | 9,12 | 8,69 | 8,73 | -2,13% | 333.280,00 |
| 22.07.2024 | 8,61 | 9,00 | 8,54 | 8,92 | 3,72% | 326.362,00 |
| 19.07.2024 | 8,75 | 8,77 | 8,54 | 8,60 | -2,38% | 253.339,00 |
| 18.07.2024 | 8,62 | 8,94 | 8,61 | 8,81 | 1,44% | 242.009,00 |
| 17.07.2024 | 8,73 | 8,77 | 8,51 | 8,69 | -0,63% | 245.668,00 |
| 16.07.2024 | 8,85 | 8,89 | 8,63 | 8,74 | -1,47% | 336.139,00 |
| 15.07.2024 | 9,02 | 9,05 | 8,85 | 8,87 | -2,31% | 341.818,00 |
| 12.07.2024 | 9,28 | 9,32 | 8,95 | 9,08 | -2,00% | 489.115,00 |
| 11.07.2024 | 9,40 | 9,40 | 8,86 | 9,27 | -4,09% | 1.245.202,00 |