1,565€
-0,95%
Echtzeit-Aktienkurs Evotec AG ADR
Bid:
Ask:
Aktienkurse zur Evotec AG ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,63 | 1,65 | 1,59 | 1,60 | 1,27% | - |
| 08.09.2026 | 1,63 | 1,64 | 1,57 | 1,58 | -2,77% | - |
| 07.09.2026 | 1,63 | 1,65 | 1,62 | 1,63 | 1,88% | - |
| 04.09.2026 | 1,64 | 1,67 | 1,58 | 1,60 | -1,85% | - |
| 03.09.2026 | 1,66 | 1,75 | 1,62 | 1,63 | -1,22% | - |
| 02.09.2026 | 1,57 | 1,67 | 1,53 | 1,65 | 5,79% | - |
| 01.09.2026 | 1,65 | 1,70 | 1,52 | 1,56 | -3,42% | - |
| 31.08.2026 | 1,67 | 1,69 | 1,48 | 1,61 | -2,72% | - |
| 28.08.2026 | 1,70 | 1,74 | 1,54 | 1,66 | -1,49% | - |
| 27.08.2026 | 1,68 | 1,72 | 1,59 | 1,68 | 0,90% | - |
| 26.08.2026 | 1,63 | 1,72 | 1,61 | 1,67 | 0,91% | - |
| 25.08.2026 | 1,65 | 1,68 | 1,53 | 1,65 | -2,94% | - |
| 24.08.2026 | 1,72 | 1,76 | 1,68 | 1,70 | 0,59% | - |
| 21.08.2026 | 1,73 | 1,73 | 1,68 | 1,69 | 0,60% | - |
| 20.08.2026 | 1,73 | 1,74 | 1,68 | 1,68 | -0,88% | - |
| 19.08.2026 | 1,71 | 1,76 | 1,68 | 1,70 | 1,19% | - |
| 18.08.2026 | 1,74 | 1,74 | 1,68 | 1,68 | -1,76% | - |
| 17.08.2026 | 1,74 | 1,75 | 1,69 | 1,71 | 0,00% | - |
| 14.08.2026 | 1,79 | 1,82 | 1,70 | 1,71 | -1,73% | - |
| 13.08.2026 | 1,91 | 1,96 | 1,73 | 1,74 | -5,96% | - |
| 12.08.2026 | 1,85 | 1,89 | 1,79 | 1,85 | 0,00% | - |
| 11.08.2026 | 1,83 | 1,87 | 1,81 | 1,85 | 2,22% | - |
| 10.08.2026 | 1,75 | 1,84 | 1,75 | 1,81 | 4,34% | - |
| 07.08.2026 | 1,74 | 1,79 | 1,71 | 1,73 | 2,06% | - |
| 06.08.2026 | 1,75 | 1,78 | 1,70 | 1,70 | -0,88% | - |
| 05.08.2026 | 1,75 | 1,77 | 1,71 | 1,71 | 0,59% | - |
| 04.08.2026 | 1,75 | 1,79 | 1,70 | 1,70 | -0,29% | - |
| 03.08.2026 | 1,74 | 1,77 | 1,70 | 1,71 | 0,59% | - |
| 31.07.2026 | 1,75 | 1,76 | 1,68 | 1,70 | -0,59% | 24.000,00 |
| 30.07.2026 | 1,74 | 1,77 | 1,70 | 1,71 | 0,29% | 35.000,00 |
| 29.07.2026 | 1,75 | 1,86 | 1,70 | 1,70 | 1,80% | - |
| 28.07.2026 | 1,74 | 1,77 | 1,67 | 1,67 | -2,05% | - |
| 27.07.2026 | 1,75 | 1,79 | 1,70 | 1,71 | -0,58% | - |
| 24.07.2026 | 1,75 | 1,78 | 1,71 | 1,72 | -1,15% | - |
| 23.07.2026 | 1,75 | 1,77 | 1,69 | 1,74 | 0,87% | - |
| 22.07.2026 | 1,76 | 1,80 | 1,71 | 1,72 | -1,71% | - |
| 21.07.2026 | 1,76 | 1,82 | 1,74 | 1,75 | -0,28% | - |
| 20.07.2026 | 1,75 | 1,88 | 1,74 | 1,76 | 2,33% | - |
| 17.07.2026 | 1,74 | 1,79 | 1,71 | 1,72 | -0,58% | - |
| 16.07.2026 | 1,75 | 1,81 | 1,72 | 1,73 | -1,99% | - |
| 15.07.2026 | 1,86 | 1,93 | 1,65 | 1,76 | -5,12% | - |
| 14.07.2026 | 1,98 | 2,13 | 1,70 | 1,86 | -14,52% | 1.000,00 |
| 13.07.2026 | 2,44 | 2,51 | 2,07 | 2,17 | -10,33% | - |
| 10.07.2026 | 2,51 | 2,55 | 2,41 | 2,42 | -2,42% | - |
| 09.07.2026 | 2,46 | 2,51 | 2,40 | 2,48 | 2,06% | - |
| 08.07.2026 | 2,53 | 2,55 | 2,39 | 2,43 | -2,41% | - |
| 07.07.2026 | 2,59 | 2,63 | 2,48 | 2,49 | -2,35% | - |
| 06.07.2026 | 2,57 | 2,61 | 2,46 | 2,55 | 0,00% | - |
| 03.07.2026 | 2,57 | 2,60 | 2,54 | 2,55 | 1,59% | - |
| 02.07.2026 | 2,55 | 2,58 | 2,46 | 2,51 | 0,00% | - |
| 01.07.2026 | 2,49 | 2,59 | 2,49 | 2,51 | 2,45% | - |
| 30.06.2026 | 2,49 | 2,54 | 2,43 | 2,45 | -0,81% | - |
| 29.06.2026 | 2,46 | 2,49 | 2,41 | 2,47 | 2,07% | - |
| 26.06.2026 | 2,40 | 2,45 | 2,38 | 2,42 | 1,26% | - |
| 25.06.2026 | 2,40 | 2,43 | 2,34 | 2,39 | 3,91% | - |
| 24.06.2026 | 2,36 | 2,45 | 2,30 | 2,30 | -0,86% | - |
| 23.06.2026 | 2,32 | 2,35 | 2,29 | 2,32 | 0,43% | - |
| 22.06.2026 | 2,29 | 2,34 | 2,28 | 2,31 | 6,94% | - |
| 19.06.2026 | 2,27 | 2,30 | 2,16 | 2,16 | -5,68% | - |
| 18.06.2026 | 2,34 | 2,43 | 2,29 | 2,29 | 0,00% | - |
| 17.06.2026 | 2,34 | 2,39 | 2,25 | 2,29 | -1,29% | - |
| 16.06.2026 | 2,44 | 2,48 | 2,31 | 2,32 | -4,13% | - |
| 15.06.2026 | 2,42 | 2,44 | 2,38 | 2,42 | 2,98% | - |
| 12.06.2026 | 2,36 | 2,39 | 2,32 | 2,35 | 0,86% | - |
| 11.06.2026 | 2,31 | 2,35 | 2,27 | 2,33 | 0,87% | - |
| 10.06.2026 | 2,39 | 2,40 | 2,30 | 2,31 | -2,94% | - |
| 09.06.2026 | 2,46 | 2,46 | 2,35 | 2,38 | -2,86% | - |
| 08.06.2026 | 2,44 | 2,47 | 2,38 | 2,45 | 0,82% | - |
| 05.06.2026 | 2,55 | 2,60 | 2,41 | 2,43 | -3,19% | - |
| 04.06.2026 | 2,50 | 2,54 | 2,49 | 2,51 | 0,00% | - |
| 03.06.2026 | 2,56 | 2,57 | 2,49 | 2,51 | -4,56% | - |
| 02.06.2026 | 2,65 | 2,65 | 2,63 | 2,63 | -0,75% | - |
| 01.06.2026 | 2,64 | 2,65 | 2,59 | 2,65 | 0,76% | - |
| 29.05.2026 | 2,56 | 2,65 | 2,55 | 2,63 | 3,14% | - |
| 28.05.2026 | 2,47 | 2,57 | 2,40 | 2,55 | 3,24% | - |
| 27.05.2026 | 2,52 | 2,53 | 2,45 | 2,47 | -1,20% | - |
| 26.05.2026 | 2,52 | 2,53 | 2,48 | 2,50 | -1,57% | - |
| 25.05.2026 | 2,64 | 2,67 | 2,50 | 2,54 | -1,55% | - |
| 22.05.2026 | 2,56 | 2,61 | 2,54 | 2,58 | 0,39% | - |
| 21.05.2026 | 2,44 | 2,57 | 2,44 | 2,57 | 4,90% | - |
| 20.05.2026 | 2,35 | 2,45 | 2,35 | 2,45 | 3,38% | - |
| 19.05.2026 | 2,36 | 2,44 | 2,35 | 2,37 | 0,85% | - |
| 18.05.2026 | 2,29 | 2,37 | 2,28 | 2,35 | 0,43% | - |
| 14.05.2026 | 2,30 | 2,39 | 2,27 | 2,34 | 1,30% | - |
| 13.05.2026 | 2,49 | 2,51 | 2,23 | 2,31 | -9,06% | - |
| 12.05.2026 | 2,55 | 2,59 | 2,49 | 2,54 | -1,93% | - |
| 11.05.2026 | 2,62 | 2,71 | 2,59 | 2,59 | -0,77% | - |
| 08.05.2026 | 2,63 | 2,69 | 2,57 | 2,61 | 0,00% | - |
| 07.05.2026 | 2,74 | 2,78 | 2,59 | 2,61 | -5,09% | - |
| 06.05.2026 | 2,69 | 2,81 | 2,51 | 2,75 | 1,10% | - |
| 05.05.2026 | 2,66 | 2,72 | 2,65 | 2,72 | 0,37% | - |
| 04.05.2026 | 2,63 | 2,79 | 2,61 | 2,71 | 5,86% | - |
| 30.04.2026 | 2,53 | 2,63 | 2,48 | 2,56 | 1,99% | - |
| 29.04.2026 | 2,58 | 2,59 | 2,49 | 2,51 | -1,57% | - |
| 28.04.2026 | 2,65 | 2,66 | 2,55 | 2,55 | -4,49% | - |
| 27.04.2026 | 2,67 | 2,69 | 2,61 | 2,67 | 1,14% | - |
| 24.04.2026 | 2,69 | 2,71 | 2,48 | 2,64 | -4,69% | - |
| 23.04.2026 | 2,82 | 2,92 | 2,59 | 2,77 | -1,42% | - |
| 22.04.2026 | 2,84 | 2,89 | 2,76 | 2,81 | 4,85% | - |
| 21.04.2026 | 2,74 | 2,89 | 2,68 | 2,68 | 0,37% | - |