1,667$
-2,68%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,63 | 1,68 | 1,63 | 1,67 | -2,67% | - |
| 11.11.2026 | 1,66 | 1,71 | 1,66 | 1,71 | 1,30% | - |
| 10.11.2026 | 1,71 | 1,71 | 1,67 | 1,69 | -1,94% | - |
| 09.11.2026 | 1,73 | 1,73 | 1,71 | 1,72 | 1,23% | - |
| 06.11.2026 | 1,68 | 1,72 | 1,68 | 1,70 | -3,22% | - |
| 05.11.2026 | 1,69 | 1,76 | 1,61 | 1,76 | 12,62% | - |
| 04.11.2026 | 1,58 | 1,58 | 1,55 | 1,56 | 0,85% | - |
| 03.11.2026 | 1,56 | 1,57 | 1,54 | 1,55 | 2,06% | - |
| 02.11.2026 | 1,53 | 1,54 | 1,51 | 1,52 | -3,69% | - |
| 29.10.2026 | 1,59 | 1,60 | 1,57 | 1,58 | -1,54% | - |
| 28.10.2026 | 1,57 | 1,60 | 1,57 | 1,60 | 2,38% | - |
| 27.10.2026 | 1,53 | 1,56 | 1,53 | 1,56 | 3,13% | - |
| 26.10.2026 | 1,51 | 1,53 | 1,51 | 1,52 | -0,99% | - |
| 22.10.2026 | 1,55 | 1,55 | 1,53 | 1,53 | 0,10% | - |
| 21.10.2026 | 1,52 | 1,53 | 1,52 | 1,53 | 5,17% | - |
| 20.10.2026 | 1,43 | 1,45 | 1,43 | 1,45 | 1,79% | - |
| 19.10.2026 | 1,41 | 1,43 | 1,41 | 1,43 | 1,87% | - |
| 16.10.2026 | 1,40 | 1,41 | 1,40 | 1,40 | -1,00% | - |
| 15.10.2026 | 1,45 | 1,45 | 1,40 | 1,42 | -2,95% | - |
| 14.10.2026 | 1,49 | 1,50 | 1,46 | 1,46 | 8,23% | - |
| 13.10.2026 | 1,36 | 1,36 | 1,34 | 1,35 | -0,88% | - |
| 12.10.2026 | 1,44 | 1,44 | 1,34 | 1,36 | -12,79% | - |
| 08.10.2026 | 1,59 | 1,59 | 1,54 | 1,56 | -5,36% | - |
| 07.10.2026 | 1,65 | 1,65 | 1,63 | 1,65 | 1,60% | - |
| 06.10.2026 | 1,72 | 1,72 | 1,61 | 1,62 | -2,88% | - |
| 05.10.2026 | 1,64 | 1,71 | 1,62 | 1,67 | 4,94% | - |
| 02.10.2026 | 1,63 | 1,63 | 1,59 | 1,59 | -3,55% | - |
| 01.10.2026 | 1,71 | 1,71 | 1,65 | 1,65 | -2,79% | - |
| 30.09.2026 | 1,71 | 1,72 | 1,70 | 1,70 | 4,93% | - |
| 29.09.2026 | 1,61 | 1,65 | 1,61 | 1,62 | 2,15% | - |
| 28.09.2026 | 1,56 | 1,59 | 1,56 | 1,58 | 4,01% | - |
| 24.09.2026 | 1,52 | 1,54 | 1,52 | 1,52 | -0,81% | - |
| 23.09.2026 | 1,55 | 1,55 | 1,53 | 1,54 | -2,72% | - |
| 22.09.2026 | 1,56 | 1,58 | 1,53 | 1,58 | 2,95% | - |
| 21.09.2026 | 1,64 | 1,64 | 1,52 | 1,53 | -3,34% | - |
| 18.09.2026 | 1,75 | 1,75 | 1,58 | 1,59 | -4,90% | - |
| 17.09.2026 | 1,64 | 1,67 | 1,64 | 1,67 | 3,29% | - |
| 16.09.2026 | 1,63 | 1,65 | 1,61 | 1,62 | -0,97% | - |
| 15.09.2026 | 1,62 | 1,63 | 1,60 | 1,63 | -2,81% | - |
| 14.09.2026 | 1,67 | 1,68 | 1,66 | 1,68 | -4,86% | - |
| 10.09.2026 | 1,78 | 1,79 | 1,72 | 1,76 | -4,65% | - |
| 09.09.2026 | 1,89 | 1,89 | 1,85 | 1,85 | -0,54% | - |
| 08.09.2026 | 1,88 | 1,88 | 1,86 | 1,86 | -2,02% | - |
| 03.09.2026 | 1,94 | 1,94 | 1,89 | 1,90 | -0,83% | - |
| 02.09.2026 | 1,90 | 1,93 | 1,90 | 1,91 | 6,22% | - |
| 01.09.2026 | 1,87 | 1,87 | 1,80 | 1,80 | -3,56% | - |
| 31.08.2026 | 1,88 | 1,89 | 1,86 | 1,87 | -4,67% | - |
| 27.08.2026 | 1,96 | 1,96 | 1,94 | 1,96 | 1,06% | - |
| 26.08.2026 | 1,97 | 1,97 | 1,93 | 1,94 | 2,68% | - |
| 25.08.2026 | 1,87 | 1,93 | 1,87 | 1,89 | -0,24% | - |
| 24.08.2026 | 1,98 | 1,98 | 1,89 | 1,89 | -3,40% | - |
| 21.08.2026 | 1,99 | 1,99 | 1,96 | 1,96 | -0,90% | - |
| 20.08.2026 | 2,00 | 2,00 | 1,96 | 1,98 | -0,47% | - |
| 19.08.2026 | 1,98 | 1,99 | 1,96 | 1,99 | 2,51% | - |
| 18.08.2026 | 1,98 | 1,98 | 1,94 | 1,94 | -1,33% | - |
| 17.08.2026 | 1,98 | 1,98 | 1,96 | 1,97 | -0,36% | - |
| 14.08.2026 | 1,99 | 1,99 | 1,97 | 1,97 | -2,03% | - |
| 13.08.2026 | 2,02 | 2,03 | 2,00 | 2,01 | -8,25% | - |
| 12.08.2026 | 2,12 | 2,20 | 2,08 | 2,19 | 3,86% | - |
| 11.08.2026 | 2,13 | 2,15 | 2,11 | 2,11 | 1,65% | - |
| 10.08.2026 | 2,09 | 2,12 | 2,05 | 2,08 | 4,85% | - |
| 07.08.2026 | 2,01 | 2,01 | 1,98 | 1,98 | 1,31% | - |
| 06.08.2026 | 2,00 | 2,00 | 1,95 | 1,96 | -1,06% | - |
| 05.08.2026 | 2,00 | 2,00 | 1,97 | 1,98 | 0,85% | - |
| 04.08.2026 | 2,01 | 2,01 | 1,95 | 1,96 | -0,05% | - |
| 03.08.2026 | 2,00 | 2,00 | 1,96 | 1,96 | 0,02% | - |
| 30.07.2026 | 2,00 | 2,00 | 1,95 | 1,96 | 0,72% | - |
| 29.07.2026 | 2,04 | 2,04 | 1,94 | 1,95 | -0,99% | - |
| 28.07.2026 | 1,99 | 2,00 | 1,95 | 1,97 | 1,56% | - |
| 27.07.2026 | 1,98 | 1,98 | 1,93 | 1,94 | -0,66% | - |
| 24.07.2026 | 1,98 | 1,98 | 1,95 | 1,95 | -0,35% | - |
| 23.07.2026 | 1,98 | 1,98 | 1,95 | 1,96 | -0,28% | - |
| 22.07.2026 | 1,99 | 1,99 | 1,95 | 1,96 | -1,74% | - |
| 21.07.2026 | 1,99 | 2,05 | 1,99 | 2,00 | 0,69% | - |
| 20.07.2026 | 2,08 | 2,08 | 1,98 | 1,98 | 0,87% | - |
| 17.07.2026 | 2,02 | 2,04 | 1,96 | 1,97 | 0,00% | - |
| 16.07.2026 | 2,01 | 2,01 | 1,96 | 1,97 | -1,84% | - |
| 15.07.2026 | 1,98 | 2,03 | 1,97 | 2,00 | -5,71% | - |
| 14.07.2026 | 2,16 | 2,19 | 2,11 | 2,12 | -13,29% | - |
| 13.07.2026 | 2,79 | 2,79 | 2,36 | 2,45 | -11,41% | - |
| 10.07.2026 | 2,81 | 2,82 | 2,75 | 2,77 | -1,39% | - |
| 09.07.2026 | 2,77 | 2,86 | 2,76 | 2,80 | 1,38% | - |
| 08.07.2026 | 2,78 | 2,78 | 2,72 | 2,77 | -2,73% | - |
| 07.07.2026 | 2,91 | 2,91 | 2,83 | 2,84 | -1,77% | - |
| 06.07.2026 | 2,87 | 2,90 | 2,87 | 2,90 | 0,22% | - |
| 02.07.2026 | 2,91 | 2,94 | 2,87 | 2,89 | 1,76% | - |
| 01.07.2026 | 2,89 | 2,90 | 2,84 | 2,84 | 1,82% | - |
| 30.06.2026 | 2,84 | 2,84 | 2,78 | 2,79 | -0,50% | - |
| 29.06.2026 | 2,78 | 2,80 | 2,75 | 2,80 | 1,69% | - |
| 26.06.2026 | 2,73 | 2,79 | 2,73 | 2,76 | 1,39% | - |
| 25.06.2026 | 2,68 | 2,75 | 2,67 | 2,72 | 1,00% | - |
| 24.06.2026 | 2,70 | 2,76 | 2,69 | 2,69 | 1,91% | - |
| 23.06.2026 | 2,63 | 2,67 | 2,63 | 2,64 | 0,43% | - |
| 22.06.2026 | 2,64 | 2,66 | 2,62 | 2,63 | 0,06% | - |
| 19.06.2026 | 2,63 | 2,63 | 2,59 | 2,63 | 2,22% | - |
| 18.06.2026 | 2,62 | 2,64 | 2,56 | 2,57 | -1,46% | - |
| 17.06.2026 | 2,63 | 2,72 | 2,61 | 2,61 | -3,04% | - |
| 16.06.2026 | 2,73 | 2,73 | 2,69 | 2,69 | -4,24% | - |
| 15.06.2026 | 2,83 | 2,83 | 2,79 | 2,81 | 2,91% | - |
| 12.06.2026 | 2,71 | 2,73 | 2,70 | 2,73 | 0,44% | - |