6,260€
-0,24%
Echtzeit-Aktienkurs Evotec SE
Bid:
Ask:
Aktienkurse zur Evotec SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 6,32 | 6,37 | 6,21 | 6,26 | -0,24% | 2.570,00 |
| 13.09.2024 | 6,09 | 6,33 | 6,09 | 6,28 | 3,72% | 4.700,00 |
| 12.09.2024 | 6,10 | 6,19 | 6,05 | 6,05 | 0,00% | 3.415,00 |
| 11.09.2024 | 6,04 | 6,11 | 5,98 | 6,05 | 1,60% | 6.373,00 |
| 10.09.2024 | 5,98 | 5,98 | 5,94 | 5,96 | 0,25% | 2.300,00 |
| 09.09.2024 | 6,00 | 6,00 | 5,94 | 5,94 | 0,42% | 600,00 |
| 06.09.2024 | 6,09 | 6,13 | 5,90 | 5,92 | -2,79% | 4.355,00 |
| 05.09.2024 | 5,92 | 6,21 | 5,92 | 6,09 | 3,75% | 4.430,00 |
| 04.09.2024 | 6,15 | 6,15 | 5,87 | 5,87 | -4,40% | 2.780,00 |
| 03.09.2024 | 6,55 | 6,55 | 6,14 | 6,14 | -8,23% | 2.002,00 |
| 02.09.2024 | 6,68 | 6,69 | 6,45 | 6,69 | 0,45% | 4.898,00 |
| 30.08.2024 | 6,67 | 6,79 | 6,60 | 6,66 | 0,91% | 3.120,00 |
| 29.08.2024 | 6,38 | 6,75 | 6,38 | 6,60 | 3,45% | 4.451,00 |
| 28.08.2024 | 6,87 | 6,87 | 6,37 | 6,38 | -8,99% | 3.330,00 |
| 27.08.2024 | 6,27 | 7,01 | 6,27 | 7,01 | 11,28% | 11.598,00 |
| 26.08.2024 | 5,90 | 6,30 | 5,86 | 6,30 | 7,51% | 3.295,00 |
| 23.08.2024 | 5,51 | 5,86 | 5,51 | 5,86 | 5,97% | 2.590,00 |
| 22.08.2024 | 5,56 | 5,56 | 5,50 | 5,53 | 0,00% | 550,00 |
| 21.08.2024 | 5,65 | 5,65 | 5,53 | 5,53 | -2,04% | 1.315,00 |
| 20.08.2024 | 5,82 | 5,82 | 5,64 | 5,64 | -2,17% | 2.250,00 |
| 19.08.2024 | 5,81 | 5,81 | 5,75 | 5,77 | 0,00% | 2.456,00 |
| 16.08.2024 | 5,79 | 6,00 | 5,77 | 5,77 | -0,09% | 2.000,00 |
| 15.08.2024 | 5,93 | 5,99 | 5,74 | 5,77 | -2,29% | 11.285,00 |
| 14.08.2024 | 5,73 | 6,08 | 5,65 | 5,91 | -3,51% | 7.132,00 |
| 13.08.2024 | 5,53 | 6,12 | 5,50 | 6,12 | 14,71% | 15.125,00 |
| 12.08.2024 | 5,61 | 5,61 | 5,34 | 5,34 | -2,82% | 6.592,00 |
| 09.08.2024 | 5,36 | 5,60 | 5,28 | 5,49 | 3,49% | 5.605,00 |
| 08.08.2024 | 5,50 | 5,52 | 5,20 | 5,31 | -2,30% | 10.719,00 |
| 07.08.2024 | 6,25 | 6,25 | 5,12 | 5,43 | -16,27% | 67.978,00 |
| 06.08.2024 | 8,22 | 8,29 | 6,49 | 6,49 | -18,99% | 2.320,00 |
| 05.08.2024 | 7,94 | 8,05 | 7,49 | 8,01 | -0,74% | 5.922,00 |
| 02.08.2024 | 8,27 | 8,28 | 8,03 | 8,07 | -3,76% | 9.440,00 |
| 01.08.2024 | 8,79 | 8,79 | 8,38 | 8,38 | -4,01% | 1.268,00 |
| 31.07.2024 | 8,70 | 8,76 | 8,70 | 8,73 | 1,33% | 400,00 |
| 30.07.2024 | 8,68 | 8,76 | 8,59 | 8,62 | -0,69% | 1.105,00 |
| 29.07.2024 | 8,49 | 8,70 | 8,49 | 8,68 | -0,80% | 1.150,00 |
| 26.07.2024 | 8,70 | 8,75 | 8,70 | 8,75 | 0,81% | 3.220,00 |
| 25.07.2024 | 8,69 | 8,70 | 8,43 | 8,68 | -1,14% | 4.102,00 |
| 24.07.2024 | 8,78 | 8,84 | 8,71 | 8,78 | 0,23% | 1.140,00 |
| 23.07.2024 | 8,98 | 9,07 | 8,76 | 8,76 | -1,63% | 5.060,00 |
| 22.07.2024 | 8,77 | 8,94 | 8,77 | 8,90 | 4,03% | 5.640,00 |
| 19.07.2024 | 8,67 | 8,67 | 8,56 | 8,56 | -2,23% | 195,00 |
| 18.07.2024 | 8,67 | 8,77 | 8,64 | 8,75 | 1,10% | 173,00 |
| 17.07.2024 | 8,73 | 8,73 | 8,50 | 8,66 | -0,69% | 6.732,00 |
| 16.07.2024 | 8,72 | 8,72 | 8,66 | 8,72 | -2,02% | 3.023,00 |
| 15.07.2024 | 9,03 | 9,03 | 8,84 | 8,90 | -1,55% | 3.922,00 |
| 12.07.2024 | 9,28 | 9,28 | 9,00 | 9,04 | -2,27% | 3.550,00 |
| 11.07.2024 | 9,40 | 9,40 | 8,90 | 9,25 | -4,30% | 23.028,00 |
| 10.07.2024 | 9,70 | 9,80 | 9,58 | 9,66 | 3,87% | 6.655,00 |
| 09.07.2024 | 9,89 | 10,05 | 9,30 | 9,30 | -5,73% | 7.925,00 |
| 08.07.2024 | 9,84 | 10,04 | 9,78 | 9,87 | 0,92% | 4.375,00 |
| 05.07.2024 | 9,86 | 9,94 | 9,77 | 9,78 | 1,24% | 4.006,00 |
| 04.07.2024 | 9,68 | 9,88 | 9,51 | 9,66 | 2,33% | 8.333,00 |
| 03.07.2024 | 9,23 | 9,50 | 9,23 | 9,44 | 3,23% | 2.360,00 |
| 02.07.2024 | 9,08 | 9,23 | 9,08 | 9,14 | 1,05% | 2.156,00 |
| 01.07.2024 | 9,15 | 9,21 | 9,01 | 9,05 | 1,80% | 7.271,00 |
| 28.06.2024 | 8,54 | 8,89 | 8,54 | 8,89 | 4,59% | 951,00 |
| 27.06.2024 | 8,62 | 8,64 | 8,50 | 8,50 | -3,30% | 61.466,00 |
| 26.06.2024 | 8,80 | 9,15 | 8,79 | 8,79 | 0,40% | 5.624,00 |
| 25.06.2024 | 8,83 | 8,89 | 8,59 | 8,75 | 3,37% | 8.092,00 |
| 24.06.2024 | 8,30 | 8,65 | 8,27 | 8,47 | 1,99% | 2.676,00 |
| 21.06.2024 | 8,64 | 8,85 | 8,30 | 8,30 | -1,89% | 9.176,00 |
| 20.06.2024 | 7,40 | 8,55 | 7,40 | 8,46 | 15,97% | 20.903,00 |
| 19.06.2024 | 7,52 | 7,54 | 7,30 | 7,30 | -2,73% | 6.670,00 |
| 18.06.2024 | 7,60 | 7,66 | 7,42 | 7,50 | -0,07% | 7.666,00 |
| 17.06.2024 | 8,24 | 8,26 | 7,32 | 7,51 | -9,80% | 20.151,00 |
| 14.06.2024 | 8,50 | 8,59 | 8,32 | 8,32 | -3,14% | 6.601,00 |
| 13.06.2024 | 8,88 | 8,88 | 8,43 | 8,59 | -4,29% | 8.581,00 |
| 12.06.2024 | 9,11 | 9,20 | 8,84 | 8,98 | 1,87% | 6.718,00 |
| 11.06.2024 | 8,72 | 9,06 | 8,72 | 8,81 | 1,67% | 2.528,00 |
| 10.06.2024 | 8,83 | 8,83 | 8,67 | 8,67 | -1,59% | 5.371,00 |
| 07.06.2024 | 8,95 | 9,03 | 8,81 | 8,81 | -1,01% | 2.030,00 |
| 06.06.2024 | 9,10 | 9,12 | 8,90 | 8,90 | -1,44% | 1.955,00 |
| 05.06.2024 | 8,90 | 9,05 | 8,89 | 9,03 | 1,35% | 3.816,00 |
| 04.06.2024 | 9,04 | 9,04 | 8,87 | 8,91 | -0,84% | 7.320,00 |
| 03.06.2024 | 8,83 | 9,00 | 8,70 | 8,98 | 4,24% | 6.225,00 |
| 31.05.2024 | 8,41 | 8,72 | 8,37 | 8,62 | 2,13% | 7.239,00 |
| 30.05.2024 | 8,59 | 8,59 | 8,40 | 8,44 | -1,29% | 4.313,00 |
| 29.05.2024 | 8,97 | 9,06 | 8,48 | 8,55 | -5,32% | 11.600,00 |
| 28.05.2024 | 9,28 | 9,28 | 8,99 | 9,03 | -2,49% | 3.901,00 |
| 27.05.2024 | 8,95 | 9,28 | 8,95 | 9,26 | 3,81% | 4.805,00 |
| 24.05.2024 | 9,17 | 9,17 | 8,85 | 8,92 | -2,62% | 12.249,00 |
| 23.05.2024 | 9,57 | 9,64 | 9,16 | 9,16 | -2,76% | 5.237,00 |
| 22.05.2024 | 9,49 | 9,66 | 8,95 | 9,42 | -1,36% | 12.589,00 |
| 21.05.2024 | 9,73 | 9,73 | 9,51 | 9,55 | -1,04% | 2.155,00 |
| 20.05.2024 | 9,81 | 9,81 | 9,65 | 9,65 | -1,83% | 520,00 |
| 17.05.2024 | 10,23 | 10,23 | 9,74 | 9,83 | -3,68% | 8.343,00 |
| 16.05.2024 | 10,60 | 10,69 | 10,20 | 10,20 | -3,04% | 7.335,00 |
| 15.05.2024 | 10,27 | 10,56 | 10,27 | 10,52 | 2,94% | 45.741,00 |
| 14.05.2024 | 10,04 | 10,28 | 10,04 | 10,22 | 2,35% | 7.795,00 |
| 13.05.2024 | 9,62 | 10,01 | 9,54 | 9,99 | 4,83% | 7.655,00 |
| 10.05.2024 | 9,66 | 9,67 | 9,50 | 9,53 | -0,26% | 54.267,00 |
| 09.05.2024 | 9,61 | 9,61 | 9,55 | 9,55 | -0,21% | 432,00 |
| 08.05.2024 | 9,55 | 9,60 | 9,55 | 9,57 | 0,05% | 1.332,00 |
| 07.05.2024 | 9,63 | 9,71 | 9,52 | 9,57 | -0,67% | 7.614,00 |
| 06.05.2024 | 9,82 | 9,92 | 9,50 | 9,63 | -1,38% | 13.575,00 |
| 03.05.2024 | 10,00 | 10,00 | 9,77 | 9,77 | -2,30% | 32.180,00 |
| 02.05.2024 | 9,82 | 10,14 | 9,82 | 10,00 | 3,41% | 12.798,00 |
| 30.04.2024 | 9,69 | 9,94 | 9,65 | 9,67 | -0,31% | 12.356,00 |
| 29.04.2024 | 9,60 | 10,00 | 9,50 | 9,70 | 4,19% | 17.660,00 |