8,478€
-0,85%
Echtzeit-Aktienkurs Evotec SE
Bid:
Ask:
Aktienkurse zur Evotec SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 8,61 | 8,69 | 8,41 | 8,52 | -0,35% | 481.867,00 |
| 20.02.2025 | 8,68 | 8,78 | 8,50 | 8,55 | 0,23% | 643.380,00 |
| 19.02.2025 | 8,82 | 8,96 | 8,42 | 8,53 | -4,16% | 926.137,00 |
| 18.02.2025 | 8,69 | 9,03 | 8,57 | 8,90 | 1,54% | 724.351,00 |
| 17.02.2025 | 8,70 | 8,77 | 8,43 | 8,77 | 0,46% | 487.823,00 |
| 14.02.2025 | 8,96 | 8,96 | 8,71 | 8,73 | -1,30% | 439.959,00 |
| 13.02.2025 | 8,54 | 8,92 | 8,54 | 8,84 | 3,88% | 732.164,00 |
| 12.02.2025 | 8,49 | 8,57 | 8,21 | 8,51 | 0,59% | 562.056,00 |
| 11.02.2025 | 8,72 | 8,81 | 8,42 | 8,46 | -3,59% | 471.726,00 |
| 10.02.2025 | 8,72 | 8,94 | 8,67 | 8,78 | 1,09% | 477.502,00 |
| 07.02.2025 | 9,01 | 9,04 | 8,68 | 8,68 | -3,88% | 432.886,00 |
| 06.02.2025 | 9,05 | 9,33 | 9,00 | 9,03 | 0,56% | 886.383,00 |
| 05.02.2025 | 8,28 | 9,00 | 8,28 | 8,98 | 7,48% | 760.991,00 |
| 04.02.2025 | 8,35 | 8,43 | 8,11 | 8,36 | 0,54% | 875.569,00 |
| 03.02.2025 | 8,30 | 8,54 | 8,23 | 8,31 | -3,93% | 646.563,00 |
| 31.01.2025 | 8,56 | 8,71 | 8,46 | 8,65 | 0,82% | 618.869,00 |
| 30.01.2025 | 8,12 | 8,58 | 8,12 | 8,58 | 5,67% | 654.729,00 |
| 29.01.2025 | 8,14 | 8,33 | 8,05 | 8,12 | 0,74% | 574.449,00 |
| 28.01.2025 | 8,16 | 8,49 | 8,06 | 8,06 | -1,83% | 535.835,00 |
| 27.01.2025 | 8,05 | 8,32 | 7,96 | 8,21 | 0,55% | 633.805,00 |
| 24.01.2025 | 7,95 | 8,27 | 7,95 | 8,17 | 3,22% | 958.614,00 |
| 23.01.2025 | 7,98 | 8,00 | 7,77 | 7,91 | -1,13% | 407.945,00 |
| 22.01.2025 | 8,01 | 8,10 | 7,89 | 8,00 | 1,33% | 382.704,00 |
| 21.01.2025 | 7,90 | 7,96 | 7,88 | 7,90 | -0,44% | 274.593,00 |
| 20.01.2025 | 8,03 | 8,15 | 7,88 | 7,93 | -0,75% | 424.804,00 |
| 17.01.2025 | 7,79 | 8,04 | 7,78 | 7,99 | 3,30% | 499.003,00 |
| 16.01.2025 | 8,00 | 8,04 | 7,70 | 7,74 | -2,77% | 390.578,00 |
| 15.01.2025 | 7,90 | 8,09 | 7,79 | 7,96 | 1,34% | 749.099,00 |
| 14.01.2025 | 8,17 | 8,23 | 7,65 | 7,85 | -2,55% | 930.709,00 |
| 13.01.2025 | 8,44 | 8,53 | 8,04 | 8,06 | -4,33% | 734.999,00 |
| 10.01.2025 | 8,55 | 8,65 | 8,42 | 8,42 | -1,69% | 340.258,00 |
| 09.01.2025 | 8,30 | 8,70 | 8,30 | 8,57 | 2,70% | 396.860,00 |
| 08.01.2025 | 8,73 | 8,85 | 8,34 | 8,34 | -4,58% | 502.465,00 |
| 07.01.2025 | 8,54 | 8,88 | 8,53 | 8,74 | 2,40% | 635.379,00 |
| 06.01.2025 | 8,66 | 8,82 | 8,53 | 8,54 | -0,06% | 633.774,00 |
| 03.01.2025 | 8,31 | 8,54 | 8,21 | 8,54 | 2,52% | 737.332,00 |
| 02.01.2025 | 8,21 | 8,41 | 8,21 | 8,33 | 1,65% | 644.443,00 |
| 30.12.2024 | 8,42 | 8,50 | 8,04 | 8,20 | -3,98% | 1.138.303,00 |
| 27.12.2024 | 8,45 | 8,73 | 8,45 | 8,54 | 1,49% | 740.503,00 |
| 23.12.2024 | 8,35 | 8,41 | 8,24 | 8,41 | 0,06% | 605.926,00 |
| 20.12.2024 | 8,25 | 8,41 | 8,02 | 8,41 | 1,08% | 2.687.971,00 |
| 19.12.2024 | 8,17 | 8,49 | 8,15 | 8,32 | -2,18% | 616.803,00 |
| 18.12.2024 | 8,87 | 8,99 | 8,45 | 8,50 | -4,23% | 769.386,00 |
| 17.12.2024 | 8,80 | 9,03 | 8,66 | 8,88 | 0,85% | 830.498,00 |
| 16.12.2024 | 8,26 | 8,80 | 8,07 | 8,80 | 6,34% | 1.142.045,00 |
| 13.12.2024 | 8,70 | 8,82 | 8,28 | 8,28 | -4,89% | 1.034.371,00 |
| 12.12.2024 | 8,77 | 8,98 | 8,69 | 8,70 | 0,64% | 704.642,00 |
| 11.12.2024 | 8,91 | 9,02 | 8,65 | 8,65 | -1,87% | 773.182,00 |
| 10.12.2024 | 8,78 | 9,12 | 8,72 | 8,81 | -0,45% | 1.555.984,00 |
| 09.12.2024 | 8,73 | 8,91 | 8,73 | 8,85 | 0,91% | 788.299,00 |
| 06.12.2024 | 8,86 | 8,89 | 8,66 | 8,77 | -1,79% | 587.050,00 |
| 05.12.2024 | 8,88 | 8,95 | 8,73 | 8,93 | 2,64% | 766.088,00 |
| 04.12.2024 | 8,55 | 8,77 | 8,53 | 8,70 | 1,34% | 1.172.656,00 |
| 03.12.2024 | 8,99 | 8,99 | 8,59 | 8,59 | -3,86% | 1.200.330,00 |
| 02.12.2024 | 8,80 | 9,00 | 8,72 | 8,93 | 1,13% | 612.217,00 |
| 29.11.2024 | 9,04 | 9,15 | 8,75 | 8,83 | -2,43% | 413.156,00 |
| 28.11.2024 | 9,13 | 9,25 | 9,05 | 9,05 | -0,28% | 392.557,00 |
| 27.11.2024 | 9,16 | 9,48 | 9,02 | 9,08 | 0,44% | 948.307,00 |
| 26.11.2024 | 9,14 | 9,17 | 8,82 | 9,04 | -3,16% | 1.216.045,00 |
| 25.11.2024 | 8,63 | 9,36 | 8,53 | 9,33 | 9,76% | 2.943.333,00 |
| 22.11.2024 | 10,00 | 10,00 | 7,98 | 8,50 | -14,98% | 3.490.459,00 |
| 21.11.2024 | 9,88 | 10,10 | 9,64 | 10,00 | 0,93% | - |
| 20.11.2024 | 9,63 | 10,22 | 9,58 | 9,91 | 2,96% | 1.393.425,00 |
| 19.11.2024 | 10,34 | 10,38 | 9,23 | 9,62 | -8,38% | 3.366.190,00 |
| 18.11.2024 | 10,41 | 10,50 | 10,26 | 10,50 | 0,29% | 2.505.337,00 |
| 15.11.2024 | 10,45 | 10,62 | 9,87 | 10,47 | 21,32% | 6.594.724,00 |
| 14.11.2024 | 8,53 | 8,67 | 8,44 | 8,63 | 0,76% | 1.135.191,00 |
| 13.11.2024 | 8,14 | 8,71 | 8,14 | 8,57 | 5,55% | 1.587.256,00 |
| 12.11.2024 | 9,04 | 9,15 | 8,12 | 8,12 | -8,97% | 2.311.816,00 |
| 11.11.2024 | 8,10 | 9,68 | 8,08 | 8,92 | 16,76% | 5.553.478,00 |
| 08.11.2024 | 7,93 | 8,13 | 7,58 | 7,64 | -2,92% | 1.748.520,00 |
| 07.11.2024 | 7,00 | 8,01 | 6,95 | 7,87 | 9,24% | 2.387.805,00 |
| 06.11.2024 | 7,33 | 7,60 | 6,91 | 7,20 | -15,29% | 3.912.596,00 |
| 05.11.2024 | 8,26 | 8,54 | 7,90 | 8,50 | 4,94% | 7.038.792,00 |
| 04.11.2024 | 7,22 | 8,19 | 7,22 | 8,10 | 13,37% | 3.576.762,00 |
| 01.11.2024 | 7,10 | 7,22 | 6,99 | 7,15 | 0,78% | 576.554,00 |
| 31.10.2024 | 7,20 | 7,20 | 6,99 | 7,09 | -2,27% | 972.012,00 |
| 30.10.2024 | 7,17 | 7,31 | 7,00 | 7,26 | 0,35% | 1.619.878,00 |
| 29.10.2024 | 7,35 | 7,42 | 6,99 | 7,23 | 2,41% | 2.767.972,00 |
| 28.10.2024 | 6,54 | 7,06 | 6,54 | 7,06 | 8,62% | 1.871.717,00 |
| 25.10.2024 | 6,55 | 6,63 | 6,42 | 6,50 | -1,44% | 1.284.559,00 |
| 24.10.2024 | 6,64 | 6,77 | 6,51 | 6,60 | 1,93% | 1.918.087,00 |
| 23.10.2024 | 6,14 | 6,62 | 6,10 | 6,47 | 8,92% | 4.363.930,00 |
| 22.10.2024 | 5,77 | 5,97 | 5,73 | 5,94 | 2,95% | 1.175.531,00 |
| 21.10.2024 | 5,88 | 5,96 | 5,76 | 5,77 | -0,60% | 825.407,00 |
| 18.10.2024 | 5,60 | 5,88 | 5,60 | 5,81 | 4,22% | 1.108.936,00 |
| 17.10.2024 | 5,48 | 5,70 | 5,48 | 5,57 | 3,05% | 1.089.769,00 |
| 16.10.2024 | 5,23 | 5,48 | 5,11 | 5,41 | 2,66% | 1.326.433,00 |
| 15.10.2024 | 5,36 | 5,44 | 5,25 | 5,27 | -0,94% | 1.093.874,00 |
| 14.10.2024 | 5,63 | 5,72 | 5,20 | 5,32 | -5,76% | 2.236.697,00 |
| 11.10.2024 | 5,60 | 5,68 | 5,57 | 5,64 | 0,62% | 717.158,00 |
| 10.10.2024 | 5,78 | 5,80 | 5,53 | 5,61 | -2,86% | 1.449.325,00 |
| 09.10.2024 | 5,81 | 5,85 | 5,73 | 5,77 | -0,86% | 759.277,00 |
| 08.10.2024 | 5,93 | 6,00 | 5,77 | 5,82 | -3,56% | 1.388.507,00 |
| 07.10.2024 | 6,00 | 6,15 | 5,84 | 6,04 | -1,71% | 1.322.658,00 |
| 04.10.2024 | 6,01 | 6,23 | 5,99 | 6,14 | 2,50% | 701.624,00 |
| 03.10.2024 | 6,09 | 6,09 | 5,97 | 5,99 | -2,12% | 431.538,00 |
| 02.10.2024 | 6,24 | 6,25 | 5,88 | 6,12 | -1,37% | 1.198.963,00 |
| 01.10.2024 | 6,51 | 6,52 | 6,17 | 6,21 | -3,42% | 1.183.427,00 |
| 30.09.2024 | 6,42 | 6,49 | 6,28 | 6,43 | 2,23% | 1.121.120,00 |