0,878€
-0,23%
Echtzeit-Aktienkurs Epigenomics AG (konv. Aktien)
Bid:
Ask:
Aktienkurse zur Epigenomics AG (konv. Aktien) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 1,12 | 1,12 | 1,10 | 1,12 | 0,00% | 2.968,00 |
| 12.06.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,18% | 1.160,00 |
| 11.06.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -0,18% | - |
| 10.06.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,45% | - |
| 09.06.2025 | 1,12 | 1,12 | 1,11 | 1,12 | -0,27% | - |
| 06.06.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | 416,00 |
| 05.06.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | 312,00 |
| 04.06.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -0,18% | - |
| 03.06.2025 | 1,12 | 1,12 | 1,10 | 1,12 | 1,54% | - |
| 02.06.2025 | 0,95 | 1,16 | 0,95 | 1,11 | -5,56% | - |
| 30.05.2025 | 1,03 | 1,17 | 1,01 | 1,17 | 16,19% | - |
| 29.05.2025 | 1,18 | 1,18 | 0,99 | 1,01 | -14,37% | - |
| 28.05.2025 | 1,18 | 1,18 | 1,01 | 1,18 | 12,86% | - |
| 27.05.2025 | 1,18 | 1,18 | 0,99 | 1,04 | -11,32% | - |
| 26.05.2025 | 1,18 | 1,19 | 1,00 | 1,18 | -0,25% | 962,00 |
| 23.05.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,26% | 6,00 |
| 22.05.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,26% | 333,00 |
| 21.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,17% | - |
| 20.05.2025 | 1,17 | 1,17 | 1,16 | 1,17 | 0,00% | - |
| 19.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | 7.288,00 |
| 16.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | 16.000,00 |
| 15.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -0,17% | - |
| 14.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,17% | 24.250,00 |
| 13.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | 7,00 |
| 12.05.2025 | 1,17 | 1,19 | 1,17 | 1,17 | 0,00% | 1.353,00 |
| 09.05.2025 | 1,17 | 1,18 | 1,17 | 1,17 | 0,00% | 1.700,00 |
| 08.05.2025 | 1,27 | 1,27 | 1,00 | 1,17 | -7,51% | 1.540,00 |
| 07.05.2025 | 1,18 | 1,27 | 1,17 | 1,27 | 9,05% | 11.691,00 |
| 06.05.2025 | 1,16 | 1,17 | 1,16 | 1,16 | 0,00% | - |
| 05.05.2025 | 1,16 | 1,16 | 1,10 | 1,16 | 4,98% | - |
| 02.05.2025 | 1,11 | 1,19 | 1,11 | 1,11 | -6,20% | - |
| 30.04.2025 | 1,00 | 1,18 | 1,00 | 1,18 | -1,01% | - |
| 29.04.2025 | 1,17 | 1,23 | 1,00 | 1,19 | 2,15% | 209,00 |
| 28.04.2025 | 1,23 | 1,23 | 1,17 | 1,17 | -4,90% | 2.880,00 |
| 25.04.2025 | 1,17 | 1,24 | 1,17 | 1,23 | 5,15% | 182,00 |
| 24.04.2025 | 1,17 | 1,23 | 1,17 | 1,17 | 0,00% | - |
| 23.04.2025 | 1,25 | 1,25 | 1,17 | 1,17 | -6,43% | 48,00 |
| 22.04.2025 | 1,25 | 1,25 | 1,16 | 1,25 | 0,00% | 56,00 |
| 17.04.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | 46,00 |
| 16.04.2025 | 1,25 | 1,25 | 0,95 | 1,25 | 0,00% | 31.096,00 |
| 15.04.2025 | 1,25 | 1,25 | 0,95 | 1,25 | 0,00% | 144,00 |
| 14.04.2025 | 1,25 | 1,25 | 1,17 | 1,25 | 0,00% | - |
| 11.04.2025 | 1,25 | 1,25 | 1,18 | 1,25 | 6,87% | - |
| 10.04.2025 | 1,25 | 1,25 | 1,16 | 1,17 | -6,43% | - |
| 09.04.2025 | 1,25 | 1,25 | 0,95 | 1,25 | 0,00% | - |
| 08.04.2025 | 1,25 | 1,25 | 1,17 | 1,25 | 7,33% | - |
| 07.04.2025 | 1,27 | 1,28 | 0,96 | 1,16 | -10,42% | 215,00 |
| 04.04.2025 | 1,30 | 1,30 | 1,29 | 1,30 | 0,15% | - |
| 03.04.2025 | 1,30 | 1,30 | 1,26 | 1,29 | -0,15% | 525,00 |
| 02.04.2025 | 1,30 | 1,30 | 1,27 | 1,30 | 1,57% | 1.025,00 |
| 01.04.2025 | 1,30 | 1,30 | 1,28 | 1,28 | 0,79% | - |
| 31.03.2025 | 1,27 | 1,27 | 1,05 | 1,27 | -2,32% | 1.043,00 |
| 28.03.2025 | 1,30 | 1,30 | 1,29 | 1,30 | 0,15% | 80,00 |
| 27.03.2025 | 1,30 | 1,30 | 1,27 | 1,29 | 2,21% | 313,00 |
| 26.03.2025 | 1,07 | 1,27 | 1,07 | 1,27 | 17,67% | 21.475,00 |
| 25.03.2025 | 1,07 | 1,08 | 1,07 | 1,08 | 0,94% | 144,00 |
| 24.03.2025 | 1,27 | 1,27 | 1,07 | 1,07 | -17,76% | 18.448,00 |
| 21.03.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 20.03.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | 57,00 |
| 19.03.2025 | 1,50 | 1,50 | 1,30 | 1,30 | -13,38% | 15.221,00 |
| 18.03.2025 | 1,28 | 1,50 | 1,25 | 1,50 | 24,58% | 1.200,00 |
| 17.03.2025 | 1,29 | 1,29 | 1,11 | 1,20 | -6,61% | 9.686,00 |
| 14.03.2025 | 1,29 | 1,29 | 1,28 | 1,29 | 6,20% | 196,00 |
| 13.03.2025 | 1,29 | 1,29 | 1,12 | 1,21 | -5,69% | - |
| 12.03.2025 | 1,29 | 1,29 | 1,27 | 1,28 | 14,55% | - |
| 11.03.2025 | 1,27 | 1,29 | 1,12 | 1,12 | -12,84% | 2.804,00 |
| 10.03.2025 | 1,29 | 1,29 | 1,13 | 1,29 | 1,98% | - |
| 07.03.2025 | 1,29 | 1,29 | 1,26 | 1,26 | -1,79% | 308,00 |
| 06.03.2025 | 1,29 | 1,29 | 1,28 | 1,28 | -0,16% | 300,00 |
| 05.03.2025 | 1,30 | 1,30 | 1,17 | 1,29 | -1,15% | 1.845,00 |
| 04.03.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | 1.446,00 |
| 03.03.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | 2.730,00 |
| 28.02.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 27.02.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 1,33% | 1.118,00 |
| 26.02.2025 | 1,29 | 1,29 | 1,28 | 1,28 | -0,16% | 1.915,00 |
| 25.02.2025 | 1,40 | 1,40 | 1,29 | 1,29 | 0,00% | 5.806,00 |
| 24.02.2025 | 1,29 | 1,29 | 1,14 | 1,29 | 0,00% | 32.340,00 |
| 21.02.2025 | 1,29 | 1,29 | 1,12 | 1,29 | 0,00% | - |
| 20.02.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 19.02.2025 | 1,29 | 1,29 | 1,16 | 1,29 | 0,00% | 71,00 |
| 18.02.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -4,81% | 113,00 |
| 17.02.2025 | 1,28 | 1,35 | 1,28 | 1,35 | 5,88% | 15.349,00 |
| 14.02.2025 | 1,30 | 1,30 | 1,27 | 1,28 | -1,54% | 437,00 |
| 13.02.2025 | 1,30 | 1,30 | 1,29 | 1,30 | 0,39% | 680,00 |
| 12.02.2025 | 1,30 | 1,30 | 1,29 | 1,29 | -0,54% | 306,00 |
| 11.02.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 2,94% | 9.208,00 |
| 10.02.2025 | 1,29 | 1,29 | 1,26 | 1,26 | 0,00% | 156,00 |
| 07.02.2025 | 1,33 | 1,33 | 1,26 | 1,26 | -5,26% | 323,00 |
| 06.02.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | 18,00 |
| 05.02.2025 | 1,40 | 1,40 | 1,33 | 1,33 | -3,27% | 114,00 |
| 04.02.2025 | 1,40 | 1,40 | 1,34 | 1,38 | -1,43% | 22,00 |
| 03.02.2025 | 1,40 | 1,40 | 1,20 | 1,40 | -3,46% | 231,00 |
| 31.01.2025 | 1,38 | 1,45 | 1,35 | 1,45 | 4,71% | 4.262,00 |
| 30.01.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 29.01.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | 640,00 |
| 28.01.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 27.01.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | 1.462,00 |
| 24.01.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,50% | - |
| 23.01.2025 | 1,40 | 1,40 | 1,25 | 1,39 | 1,46% | 231,00 |
| 22.01.2025 | 1,25 | 1,40 | 1,25 | 1,37 | -1,79% | - |