3,058$
2,92%
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 |
|---|---|---|---|---|---|---|
| 28.05.2026 | 2,90 | 3,00 | 2,90 | 2,97 | 3,47% | - |
| 27.05.2026 | 2,92 | 2,92 | 2,85 | 2,87 | -3,35% | - |
| 21.05.2026 | 2,88 | 2,99 | 2,85 | 2,97 | 4,34% | - |
| 20.05.2026 | 2,76 | 2,85 | 2,75 | 2,85 | 3,58% | - |
| 19.05.2026 | 2,75 | 2,75 | 2,73 | 2,75 | 0,00% | - |
| 18.05.2026 | 2,75 | 2,76 | 2,71 | 2,75 | 0,41% | - |
| 14.05.2026 | 2,77 | 2,79 | 2,73 | 2,74 | 1,00% | - |
| 13.05.2026 | 2,63 | 2,73 | 2,63 | 2,71 | -9,54% | - |
| 12.05.2026 | 2,99 | 3,04 | 2,92 | 3,00 | -1,73% | - |
| 11.05.2026 | 3,07 | 3,10 | 3,05 | 3,05 | -0,45% | - |
| 07.05.2026 | 3,13 | 3,15 | 3,04 | 3,06 | -5,66% | - |
| 06.05.2026 | 3,11 | 3,29 | 3,08 | 3,25 | 3,31% | - |
| 05.05.2026 | 3,11 | 3,17 | 3,11 | 3,14 | 0,67% | - |
| 04.05.2026 | 3,19 | 3,21 | 3,10 | 3,12 | 2,12% | - |
| 30.04.2026 | 2,93 | 3,06 | 2,93 | 3,06 | 4,64% | - |
| 29.04.2026 | 2,98 | 2,98 | 2,91 | 2,92 | -2,35% | - |
| 28.04.2026 | 3,03 | 3,03 | 2,98 | 2,99 | -4,76% | - |
| 27.04.2026 | 3,09 | 3,14 | 3,08 | 3,14 | 0,53% | - |
| 24.04.2026 | 3,08 | 3,13 | 3,06 | 3,13 | -3,43% | - |
| 23.04.2026 | 3,14 | 3,37 | 3,04 | 3,24 | -1,54% | - |
| 22.04.2026 | 3,31 | 3,31 | 3,27 | 3,29 | 1,81% | - |
| 21.04.2026 | 3,35 | 3,35 | 3,23 | 3,23 | 2,51% | - |
| 20.04.2026 | 3,21 | 3,21 | 3,13 | 3,15 | -3,15% | - |
| 17.04.2026 | 3,37 | 3,37 | 3,24 | 3,25 | 1,13% | - |
| 16.04.2026 | 3,31 | 3,31 | 3,20 | 3,22 | -0,08% | - |
| 15.04.2026 | 3,21 | 3,23 | 3,17 | 3,22 | 3,07% | - |
| 14.04.2026 | 3,10 | 3,13 | 3,05 | 3,12 | 12,45% | - |
| 13.04.2026 | 2,72 | 2,78 | 2,71 | 2,78 | 6,57% | - |
| 10.04.2026 | 2,66 | 2,66 | 2,60 | 2,61 | -1,04% | - |
| 09.04.2026 | 2,65 | 2,65 | 2,59 | 2,63 | -1,91% | - |
| 08.04.2026 | 2,84 | 2,84 | 2,66 | 2,68 | 3,73% | - |
| 07.04.2026 | 2,64 | 2,64 | 2,53 | 2,59 | 0,14% | - |
| 02.04.2026 | 2,56 | 2,59 | 2,52 | 2,58 | 1,97% | - |
| 01.04.2026 | 2,59 | 2,59 | 2,53 | 2,53 | 1,82% | - |
| 31.03.2026 | 2,49 | 2,49 | 2,44 | 2,49 | 5,20% | - |
| 30.03.2026 | 2,41 | 2,41 | 2,35 | 2,37 | -2,51% | - |
| 27.03.2026 | 2,47 | 2,47 | 2,41 | 2,43 | -1,91% | - |
| 26.03.2026 | 2,49 | 2,51 | 2,47 | 2,47 | -0,70% | - |
| 25.03.2026 | 2,54 | 2,56 | 2,49 | 2,49 | 6,04% | - |
| 24.03.2026 | 2,50 | 2,50 | 2,33 | 2,35 | -2,32% | - |
| 23.03.2026 | 2,44 | 2,45 | 2,39 | 2,41 | -0,38% | - |
| 20.03.2026 | 2,48 | 2,48 | 2,40 | 2,41 | -1,79% | - |
| 19.03.2026 | 2,43 | 2,47 | 2,41 | 2,46 | 0,58% | - |
| 18.03.2026 | 2,51 | 2,51 | 2,43 | 2,44 | -0,92% | - |
| 17.03.2026 | 2,45 | 2,48 | 2,45 | 2,47 | 1,83% | - |
| 16.03.2026 | 2,37 | 2,43 | 2,34 | 2,42 | 3,59% | - |
| 13.03.2026 | 2,29 | 2,35 | 2,29 | 2,34 | -4,85% | - |
| 12.03.2026 | 2,52 | 2,52 | 2,43 | 2,46 | 0,68% | - |
| 11.03.2026 | 2,57 | 2,57 | 2,44 | 2,44 | -8,36% | - |
| 10.03.2026 | 2,63 | 2,69 | 2,59 | 2,66 | -12,43% | - |
| 09.03.2026 | 3,00 | 3,05 | 3,00 | 3,04 | -1,05% | - |
| 06.03.2026 | 3,10 | 3,10 | 3,03 | 3,07 | -1,48% | - |
| 05.03.2026 | 3,25 | 3,25 | 3,09 | 3,12 | -4,58% | - |
| 04.03.2026 | 3,18 | 3,27 | 3,15 | 3,27 | 6,62% | - |
| 03.03.2026 | 3,08 | 3,08 | 2,99 | 3,07 | -6,64% | - |
| 02.03.2026 | 3,32 | 3,33 | 3,27 | 3,29 | -4,43% | - |
| 27.02.2026 | 3,55 | 3,55 | 3,44 | 3,44 | 1,15% | - |
| 26.02.2026 | 3,44 | 3,44 | 3,34 | 3,40 | -0,25% | - |
| 25.02.2026 | 3,45 | 3,45 | 3,39 | 3,41 | 1,91% | - |
| 24.02.2026 | 3,46 | 3,46 | 3,33 | 3,34 | -0,46% | - |
| 23.02.2026 | 3,50 | 3,50 | 3,34 | 3,36 | -6,29% | - |
| 20.02.2026 | 3,60 | 3,60 | 3,56 | 3,58 | -0,11% | - |
| 19.02.2026 | 3,66 | 3,66 | 3,57 | 3,59 | -0,55% | - |
| 18.02.2026 | 3,65 | 3,66 | 3,59 | 3,61 | 2,17% | - |
| 17.02.2026 | 3,55 | 3,55 | 3,50 | 3,53 | -0,95% | - |
| 13.02.2026 | 3,53 | 3,62 | 3,51 | 3,57 | 3,89% | - |
| 12.02.2026 | 3,55 | 3,55 | 3,39 | 3,43 | -1,92% | - |
| 11.02.2026 | 3,59 | 3,59 | 3,48 | 3,50 | -3,02% | - |
| 10.02.2026 | 3,66 | 3,66 | 3,61 | 3,61 | -1,91% | - |
| 09.02.2026 | 3,65 | 3,68 | 3,59 | 3,68 | 3,30% | - |
| 06.02.2026 | 3,57 | 3,57 | 3,52 | 3,56 | 1,56% | - |
| 05.02.2026 | 3,67 | 3,67 | 3,51 | 3,51 | -5,74% | - |
| 04.02.2026 | 3,77 | 3,77 | 3,68 | 3,72 | -1,70% | - |
| 03.02.2026 | 3,79 | 3,81 | 3,71 | 3,78 | 10,30% | - |
| 02.02.2026 | 3,55 | 3,55 | 3,40 | 3,43 | -6,27% | - |
| 30.01.2026 | 3,68 | 3,68 | 3,63 | 3,66 | -2,80% | - |
| 29.01.2026 | 3,77 | 3,77 | 3,70 | 3,77 | -0,61% | - |
| 28.01.2026 | 3,78 | 3,80 | 3,71 | 3,79 | 3,16% | - |
| 27.01.2026 | 3,71 | 3,71 | 3,65 | 3,67 | 0,64% | - |
| 26.01.2026 | 3,64 | 3,67 | 3,62 | 3,65 | 1,98% | - |
| 23.01.2026 | 3,61 | 3,61 | 3,54 | 3,58 | -0,32% | - |
| 22.01.2026 | 3,60 | 3,63 | 3,58 | 3,59 | 3,56% | - |
| 21.01.2026 | 3,39 | 3,47 | 3,39 | 3,47 | 1,69% | - |
| 20.01.2026 | 3,44 | 3,46 | 3,39 | 3,41 | -2,94% | - |
| 19.01.2026 | 3,54 | 3,54 | 3,50 | 3,51 | -3,30% | - |
| 16.01.2026 | 3,67 | 3,67 | 3,62 | 3,63 | 0,15% | - |
| 15.01.2026 | 3,67 | 3,67 | 3,57 | 3,63 | -2,37% | - |
| 14.01.2026 | 3,70 | 3,71 | 3,60 | 3,71 | -1,98% | - |
| 13.01.2026 | 3,77 | 3,79 | 3,75 | 3,79 | 1,98% | - |
| 12.01.2026 | 3,65 | 3,71 | 3,65 | 3,71 | 2,60% | - |
| 09.01.2026 | 3,68 | 3,69 | 3,61 | 3,62 | -1,56% | - |
| 08.01.2026 | 3,66 | 3,69 | 3,62 | 3,68 | 0,54% | - |
| 07.01.2026 | 3,63 | 3,67 | 3,59 | 3,66 | 9,24% | - |
| 06.01.2026 | 3,31 | 3,35 | 3,28 | 3,35 | 5,39% | - |
| 05.01.2026 | 3,20 | 3,20 | 3,11 | 3,18 | -0,54% | - |
| 02.01.2026 | 3,22 | 3,22 | 3,18 | 3,19 | 1,17% | - |
| 29.12.2025 | 3,14 | 3,17 | 3,14 | 3,16 | 0,86% | - |
| 23.12.2025 | 3,15 | 3,15 | 3,08 | 3,13 | 4,20% | - |
| 22.12.2025 | 3,04 | 3,04 | 2,98 | 3,01 | 2,68% | - |
| 19.12.2025 | 3,00 | 3,00 | 2,90 | 2,93 | 0,12% | - |