6,430€
-0,85%
Echtzeit-Aktienkurs EVOTEC SE INH O.N.
Bid:
Ask:
Aktienkurse zur EVOTEC SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 6,46 | 6,50 | 6,32 | 6,46 | -0,39% | 457.586,00 |
| 17.09.2024 | 6,29 | 6,49 | 6,25 | 6,49 | 4,01% | 660.088,00 |
| 16.09.2024 | 6,31 | 6,33 | 6,22 | 6,24 | -0,95% | 651.849,00 |
| 13.09.2024 | 6,07 | 6,33 | 6,07 | 6,30 | 4,31% | 801.059,00 |
| 12.09.2024 | 6,19 | 6,26 | 6,02 | 6,04 | -0,41% | 745.412,00 |
| 11.09.2024 | 6,02 | 6,14 | 5,96 | 6,06 | 1,42% | 928.376,00 |
| 10.09.2024 | 5,92 | 6,06 | 5,86 | 5,98 | 0,17% | 1.034.588,00 |
| 09.09.2024 | 6,00 | 6,07 | 5,93 | 5,97 | 0,42% | 556.827,00 |
| 06.09.2024 | 6,10 | 6,15 | 5,93 | 5,94 | -2,14% | 505.078,00 |
| 05.09.2024 | 5,90 | 6,23 | 5,81 | 6,07 | 2,88% | 943.820,00 |
| 04.09.2024 | 6,09 | 6,19 | 5,88 | 5,90 | -5,45% | 988.288,00 |
| 03.09.2024 | 6,58 | 6,60 | 6,19 | 6,24 | -4,95% | 970.796,00 |
| 02.09.2024 | 6,55 | 6,66 | 6,42 | 6,57 | -1,65% | 827.042,00 |
| 30.08.2024 | 6,67 | 6,90 | 6,56 | 6,68 | 0,98% | 1.592.674,00 |
| 29.08.2024 | 6,37 | 6,77 | 6,36 | 6,61 | 3,36% | 820.820,00 |
| 28.08.2024 | 6,67 | 6,67 | 6,35 | 6,40 | -5,40% | 1.387.268,00 |
| 27.08.2024 | 6,28 | 6,88 | 6,25 | 6,76 | 9,21% | 2.490.219,00 |
| 26.08.2024 | 5,88 | 6,22 | 5,85 | 6,19 | 5,54% | 1.076.008,00 |
| 23.08.2024 | 5,52 | 5,97 | 5,50 | 5,87 | 6,73% | 1.407.970,00 |
| 22.08.2024 | 5,53 | 5,73 | 5,48 | 5,50 | -0,81% | 897.590,00 |
| 21.08.2024 | 5,64 | 5,70 | 5,48 | 5,54 | -1,69% | 1.434.766,00 |
| 20.08.2024 | 5,82 | 5,84 | 5,64 | 5,64 | -2,00% | 775.200,00 |
| 19.08.2024 | 5,81 | 5,86 | 5,70 | 5,75 | -0,78% | 1.009.708,00 |
| 16.08.2024 | 5,76 | 6,02 | 5,76 | 5,80 | 0,78% | 1.580.933,00 |
| 15.08.2024 | 5,99 | 6,02 | 5,73 | 5,75 | -3,12% | 1.538.738,00 |
| 14.08.2024 | 5,96 | 6,14 | 5,79 | 5,94 | -0,08% | 1.522.557,00 |
| 13.08.2024 | 5,55 | 6,04 | 5,42 | 5,94 | 10,20% | 2.108.515,00 |
| 12.08.2024 | 5,55 | 5,62 | 5,36 | 5,39 | -2,80% | 1.326.641,00 |
| 09.08.2024 | 5,36 | 5,61 | 5,27 | 5,55 | 5,22% | 2.284.228,00 |
| 08.08.2024 | 5,40 | 5,57 | 5,16 | 5,27 | -3,21% | 3.358.839,00 |
| 07.08.2024 | 5,63 | 5,81 | 5,06 | 5,45 | -34,63% | 9.731.324,00 |
| 06.08.2024 | 8,14 | 8,52 | 8,05 | 8,33 | 3,93% | 554.795,00 |
| 05.08.2024 | 7,70 | 8,05 | 7,44 | 8,02 | 0,06% | 1.294.018,00 |
| 02.08.2024 | 8,30 | 8,34 | 8,01 | 8,01 | -5,54% | 693.628,00 |
| 01.08.2024 | 8,66 | 8,79 | 8,48 | 8,48 | -2,75% | 431.718,00 |
| 31.07.2024 | 8,67 | 8,83 | 8,65 | 8,72 | 1,34% | 504.777,00 |
| 30.07.2024 | 8,70 | 8,82 | 8,61 | 8,61 | -1,15% | 433.626,00 |
| 29.07.2024 | 8,58 | 8,78 | 8,46 | 8,71 | 0,29% | 538.718,00 |
| 26.07.2024 | 8,67 | 8,87 | 8,67 | 8,68 | -0,23% | 452.985,00 |
| 25.07.2024 | 8,72 | 8,80 | 8,37 | 8,70 | -1,30% | 771.770,00 |
| 24.07.2024 | 8,72 | 8,89 | 8,65 | 8,82 | 0,63% | 509.821,00 |
| 23.07.2024 | 8,95 | 9,13 | 8,75 | 8,76 | -1,46% | 674.075,00 |
| 22.07.2024 | 8,61 | 9,00 | 8,61 | 8,89 | 4,16% | 727.160,00 |
| 19.07.2024 | 8,67 | 8,73 | 8,54 | 8,54 | -1,90% | 517.458,00 |
| 18.07.2024 | 8,70 | 8,94 | 8,62 | 8,70 | 0,69% | 524.280,00 |
| 17.07.2024 | 8,68 | 8,77 | 8,50 | 8,64 | -0,12% | 607.014,00 |
| 16.07.2024 | 8,80 | 8,89 | 8,61 | 8,65 | -2,48% | 658.949,00 |
| 15.07.2024 | 8,91 | 9,06 | 8,85 | 8,87 | -0,95% | 609.184,00 |
| 12.07.2024 | 9,32 | 9,35 | 8,94 | 8,96 | -4,02% | 1.058.709,00 |
| 11.07.2024 | 9,31 | 9,35 | 8,85 | 9,33 | -1,79% | 3.208.106,00 |
| 10.07.2024 | 9,60 | 9,87 | 9,50 | 9,50 | 1,23% | 1.060.061,00 |
| 09.07.2024 | 9,85 | 10,05 | 9,32 | 9,39 | -4,58% | 1.234.268,00 |
| 08.07.2024 | 9,72 | 10,07 | 9,71 | 9,84 | 1,18% | 792.547,00 |
| 05.07.2024 | 9,74 | 10,03 | 9,71 | 9,72 | 0,15% | 1.149.122,00 |
| 04.07.2024 | 9,65 | 9,79 | 9,43 | 9,71 | 1,68% | 930.932,00 |
| 03.07.2024 | 9,24 | 9,55 | 9,22 | 9,55 | 3,75% | 1.079.581,00 |
| 02.07.2024 | 9,03 | 9,20 | 8,98 | 9,20 | 2,00% | 815.385,00 |
| 01.07.2024 | 9,05 | 9,23 | 8,96 | 9,02 | 0,50% | 946.692,00 |
| 28.06.2024 | 8,49 | 9,00 | 8,49 | 8,98 | 5,84% | 1.269.328,00 |
| 27.06.2024 | 8,80 | 8,80 | 8,41 | 8,48 | -3,36% | 729.569,00 |
| 26.06.2024 | 8,79 | 9,14 | 8,71 | 8,78 | -0,57% | 971.474,00 |
| 25.06.2024 | 8,81 | 8,91 | 8,52 | 8,83 | 2,74% | 915.435,00 |
| 24.06.2024 | 8,26 | 8,65 | 8,15 | 8,59 | 3,12% | 888.126,00 |
| 21.06.2024 | 8,75 | 8,88 | 8,33 | 8,33 | -0,30% | 3.027.218,00 |
| 20.06.2024 | 7,79 | 8,53 | 7,78 | 8,36 | 13,91% | 3.156.472,00 |
| 19.06.2024 | 7,46 | 7,56 | 7,34 | 7,34 | -2,65% | 598.980,00 |
| 18.06.2024 | 7,65 | 7,69 | 7,43 | 7,54 | -0,86% | 1.050.669,00 |
| 17.06.2024 | 8,17 | 8,27 | 7,22 | 7,60 | -9,52% | 4.005.319,00 |
| 14.06.2024 | 8,41 | 8,65 | 8,31 | 8,40 | 0,72% | 974.254,00 |
| 13.06.2024 | 8,83 | 8,87 | 8,34 | 8,34 | -7,02% | 1.858.701,00 |
| 12.06.2024 | 8,96 | 9,26 | 8,81 | 8,97 | 1,13% | 1.661.513,00 |
| 11.06.2024 | 8,69 | 9,08 | 8,68 | 8,87 | 2,13% | 706.943,00 |
| 10.06.2024 | 8,80 | 8,84 | 8,64 | 8,69 | -1,64% | 592.764,00 |
| 07.06.2024 | 8,95 | 9,09 | 8,77 | 8,83 | -1,78% | 747.927,00 |
| 06.06.2024 | 9,01 | 9,16 | 8,88 | 8,99 | -0,61% | 591.622,00 |
| 05.06.2024 | 8,99 | 9,06 | 8,82 | 9,05 | 1,34% | 666.458,00 |
| 04.06.2024 | 8,98 | 9,18 | 8,77 | 8,93 | -1,22% | 1.037.721,00 |
| 03.06.2024 | 8,78 | 9,04 | 8,67 | 9,04 | 4,39% | 1.427.281,00 |
| 31.05.2024 | 8,40 | 8,73 | 8,32 | 8,66 | 3,04% | 1.311.590,00 |
| 30.05.2024 | 8,46 | 8,55 | 8,28 | 8,40 | -1,12% | 1.479.396,00 |
| 29.05.2024 | 8,92 | 8,97 | 8,50 | 8,50 | -5,98% | 2.116.503,00 |
| 28.05.2024 | 9,25 | 9,32 | 8,92 | 9,04 | -1,58% | 1.393.505,00 |
| 27.05.2024 | 8,90 | 9,27 | 8,89 | 9,18 | 3,79% | 915.736,00 |
| 24.05.2024 | 9,06 | 9,13 | 8,81 | 8,85 | -3,70% | 1.961.581,00 |
| 23.05.2024 | 9,50 | 9,57 | 9,06 | 9,19 | -4,37% | 2.045.070,00 |
| 22.05.2024 | 9,24 | 9,79 | 9,16 | 9,61 | 0,68% | 2.395.506,00 |
| 21.05.2024 | 9,62 | 9,70 | 9,54 | 9,54 | -1,50% | 1.353.441,00 |
| 20.05.2024 | 9,65 | 9,84 | 9,58 | 9,69 | -0,77% | 796.918,00 |
| 17.05.2024 | 10,14 | 10,22 | 9,75 | 9,76 | -4,97% | 1.830.327,00 |
| 16.05.2024 | 10,56 | 10,62 | 10,14 | 10,27 | -2,00% | 1.238.389,00 |
| 15.05.2024 | 10,31 | 10,66 | 10,28 | 10,48 | 2,04% | 1.405.214,00 |
| 14.05.2024 | 10,07 | 10,27 | 9,99 | 10,27 | 3,01% | 1.830.577,00 |
| 13.05.2024 | 9,56 | 10,01 | 9,50 | 9,97 | 4,73% | 2.080.093,00 |
| 10.05.2024 | 9,66 | 9,70 | 9,49 | 9,52 | -1,30% | 1.141.574,00 |
| 09.05.2024 | 9,56 | 9,65 | 9,50 | 9,65 | 0,21% | 1.154.527,00 |
| 08.05.2024 | 9,55 | 9,70 | 9,48 | 9,63 | 0,89% | 1.379.444,00 |
| 07.05.2024 | 9,58 | 9,74 | 9,51 | 9,54 | -0,68% | 1.427.654,00 |
| 06.05.2024 | 9,74 | 9,91 | 9,47 | 9,61 | -1,59% | 2.114.328,00 |
| 03.05.2024 | 9,92 | 10,07 | 9,72 | 9,76 | -1,36% | 1.942.958,00 |
| 02.05.2024 | 9,67 | 10,17 | 9,67 | 9,90 | 1,59% | 2.643.919,00 |