8,343€
0,33%
Echtzeit-Aktienkurs Evotec SE
Bid:
Ask:
Aktienkurse zur Evotec SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -15,59% | 3.490.459,00 |
| 21.11.2024 | 9,88 | 10,10 | 9,64 | 10,07 | 1,67% | 1.586.778,00 |
| 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 |
| 27.09.2024 | 6,17 | 6,42 | 6,17 | 6,29 | 3,03% | 2.007.287,00 |
| 26.09.2024 | 6,50 | 6,50 | 6,04 | 6,10 | 3,48% | 1.640.947,00 |
| 25.09.2024 | 5,86 | 5,98 | 5,86 | 5,90 | -0,34% | 593.336,00 |
| 24.09.2024 | 5,90 | 6,05 | 5,88 | 5,92 | 2,16% | 1.023.999,00 |
| 23.09.2024 | 6,06 | 6,07 | 5,74 | 5,79 | -3,58% | 1.370.754,00 |
| 20.09.2024 | 6,31 | 6,32 | 6,01 | 6,01 | -5,36% | 3.807.550,00 |
| 19.09.2024 | 6,63 | 6,64 | 6,30 | 6,35 | -1,78% | 1.087.886,00 |
| 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 |