1,555€
2,98%
Echtzeit-Aktienkurs EVOTEC SE ADR 1/2 O.N.
Bid:
Ask:
Aktienkurse zur EVOTEC SE ADR 1/2 O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,33 | 1,51 | 1,33 | 1,51 | 0,00% | - |
| 08.09.2026 | 1,40 | 1,51 | 1,40 | 1,51 | 3,42% | - |
| 07.09.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 4,29% | - |
| 04.09.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -7,28% | - |
| 03.09.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 11,85% | - |
| 02.09.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -8,78% | - |
| 01.09.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -3,27% | - |
| 31.08.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -6,71% | - |
| 28.08.2026 | 1,54 | 1,64 | 1,54 | 1,64 | 6,49% | 923,00 |
| 27.08.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -12,99% | - |
| 26.08.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 13,46% | 500,00 |
| 25.08.2026 | 1,60 | 1,65 | 1,56 | 1,56 | 1,96% | 2.500,00 |
| 24.08.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -4,38% | - |
| 21.08.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 20.08.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 19.08.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 18.08.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -0,62% | - |
| 17.08.2026 | 1,58 | 1,61 | 1,58 | 1,61 | -0,62% | - |
| 14.08.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -6,90% | - |
| 13.08.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -7,45% | - |
| 12.08.2026 | 1,65 | 1,88 | 1,65 | 1,88 | 9,94% | 50,00 |
| 11.08.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -7,07% | - |
| 10.08.2026 | 1,60 | 2,02 | 1,60 | 1,84 | 15,00% | 5.100,00 |
| 07.08.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 06.08.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -15,34% | - |
| 05.08.2026 | 1,90 | 1,90 | 1,89 | 1,89 | 18,13% | 7.000,00 |
| 04.08.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 1,27% | - |
| 03.08.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -0,63% | - |
| 31.07.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 0,63% | - |
| 30.07.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -1,25% | - |
| 29.07.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 28.07.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 27.07.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 0,63% | - |
| 24.07.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 1,28% | - |
| 23.07.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -3,11% | - |
| 22.07.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -1,83% | - |
| 21.07.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 3,14% | - |
| 20.07.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 1,92% | - |
| 17.07.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 0,65% | - |
| 16.07.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -8,28% | - |
| 15.07.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -15,50% | - |
| 14.07.2026 | 1,82 | 2,00 | 1,82 | 2,00 | -13,04% | 100,00 |
| 13.07.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -1,71% | - |
| 10.07.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 1,74% | - |
| 09.07.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -3,36% | - |
| 08.07.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -1,65% | - |
| 07.07.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 06.07.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 03.07.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 02.07.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 2,56% | - |
| 01.07.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 30.06.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 1,74% | - |
| 29.06.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 2,68% | - |
| 26.06.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 25.06.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 2,73% | 120,00 |
| 24.06.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 1,85% | - |
| 23.06.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 22.06.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 1,89% | - |
| 19.06.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -3,64% | - |
| 18.06.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 1,85% | - |
| 17.06.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -5,26% | - |
| 16.06.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 15.06.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 2,70% | - |
| 12.06.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 2,78% | - |
| 11.06.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -3,57% | - |
| 10.06.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -2,61% | - |
| 09.06.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | - |
| 08.06.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -5,00% | - |
| 05.06.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 2,56% | - |
| 04.06.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -4,88% | - |
| 03.06.2026 | 2,40 | 2,46 | 2,40 | 2,46 | -1,60% | - |
| 02.06.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 01.06.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 3,33% | - |
| 29.05.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 3,45% | - |
| 28.05.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -1,69% | - |
| 27.05.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 26.05.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -4,84% | - |
| 25.05.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 3,33% | - |
| 22.05.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -5,51% | - |
| 21.05.2026 | 2,30 | 2,54 | 2,30 | 2,54 | 15,45% | 329,00 |
| 20.05.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 19.05.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 2,80% | - |
| 18.05.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -2,73% | - |
| 15.05.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 2,80% | - |
| 14.05.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -8,55% | - |
| 13.05.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -4,88% | - |
| 12.05.2026 | 2,44 | 2,46 | 2,44 | 2,46 | 0,00% | 1.100,00 |
| 11.05.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 08.05.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -4,62% | - |
| 07.05.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -3,70% | - |
| 06.05.2026 | 2,36 | 2,70 | 2,36 | 2,70 | 7,14% | - |
| 05.05.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -3,82% | - |
| 04.05.2026 | 2,48 | 2,62 | 2,48 | 2,62 | 10,08% | 200,00 |
| 30.04.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -3,25% | - |
| 29.04.2026 | 2,42 | 2,46 | 2,42 | 2,46 | -1,60% | 250,00 |
| 28.04.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 27.04.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -2,34% | - |
| 24.04.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -3,76% | - |
| 23.04.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -1,48% | - |
| 22.04.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 4,65% | - |