1,505€
1,01%
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 | 1,55 | 1,61 | 1,45 | 1,51 | -0,99% | - |
| 11.11.2026 | 1,54 | 1,56 | 1,47 | 1,52 | 0,33% | - |
| 10.11.2026 | 1,56 | 1,59 | 1,50 | 1,52 | -0,66% | - |
| 09.11.2026 | 1,54 | 1,62 | 1,53 | 1,53 | 0,00% | - |
| 06.11.2026 | 1,57 | 1,61 | 1,48 | 1,53 | 6,27% | - |
| 05.11.2026 | 1,41 | 1,50 | 1,40 | 1,44 | 2,14% | - |
| 04.11.2026 | 1,39 | 1,42 | 1,36 | 1,41 | 1,44% | - |
| 03.11.2026 | 1,37 | 1,42 | 1,34 | 1,39 | 2,21% | - |
| 02.11.2026 | 1,39 | 1,41 | 1,35 | 1,36 | -3,21% | - |
| 30.10.2026 | 1,43 | 1,45 | 1,38 | 1,40 | -1,06% | - |
| 29.10.2026 | 1,46 | 1,50 | 1,35 | 1,42 | -1,74% | - |
| 28.10.2026 | 1,43 | 1,48 | 1,36 | 1,44 | 1,05% | 2.511,00 |
| 27.10.2026 | 1,37 | 1,43 | 1,35 | 1,43 | 4,01% | - |
| 26.10.2026 | 1,34 | 1,51 | 1,29 | 1,37 | 2,24% | 87.106,00 |
| 23.10.2026 | 1,39 | 1,41 | 1,34 | 1,34 | -1,83% | - |
| 22.10.2026 | 1,39 | 1,45 | 1,35 | 1,37 | -1,09% | - |
| 21.10.2026 | 1,34 | 1,38 | 1,33 | 1,38 | 5,34% | - |
| 20.10.2026 | 1,26 | 1,31 | 1,23 | 1,31 | 2,75% | - |
| 19.10.2026 | 1,25 | 1,29 | 1,21 | 1,28 | 2,41% | - |
| 16.10.2026 | 1,28 | 1,28 | 1,24 | 1,25 | -1,58% | - |
| 15.10.2026 | 1,28 | 1,33 | 1,25 | 1,27 | -3,44% | - |
| 14.10.2026 | 1,25 | 1,37 | 1,23 | 1,31 | 8,71% | - |
| 13.10.2026 | 1,23 | 1,31 | 1,19 | 1,21 | -1,23% | - |
| 12.10.2026 | 1,44 | 1,47 | 1,21 | 1,22 | -11,27% | - |
| 09.10.2026 | 1,40 | 1,44 | 1,28 | 1,38 | -2,14% | - |
| 08.10.2026 | 1,45 | 1,49 | 1,37 | 1,41 | -5,07% | - |
| 07.10.2026 | 1,48 | 1,54 | 1,45 | 1,48 | 3,14% | - |
| 06.10.2026 | 1,49 | 1,54 | 1,43 | 1,44 | -3,69% | - |
| 05.10.2026 | 1,50 | 1,54 | 1,38 | 1,49 | 5,30% | 36.200,00 |
| 02.10.2026 | 1,52 | 1,52 | 1,41 | 1,42 | -4,71% | - |
| 01.10.2026 | 1,53 | 1,58 | 1,47 | 1,49 | -1,33% | 5.400,00 |
| 30.09.2026 | 1,46 | 1,58 | 1,42 | 1,51 | 5,61% | - |
| 29.09.2026 | 1,40 | 1,47 | 1,36 | 1,43 | 2,52% | - |
| 28.09.2026 | 1,37 | 1,42 | 1,35 | 1,39 | 3,73% | - |
| 25.09.2026 | 1,35 | 1,37 | 1,32 | 1,34 | 0,37% | - |
| 24.09.2026 | 1,36 | 1,39 | 1,24 | 1,34 | -1,48% | - |
| 23.09.2026 | 1,38 | 1,41 | 1,35 | 1,36 | -1,45% | - |
| 22.09.2026 | 1,37 | 1,41 | 1,32 | 1,38 | 3,00% | - |
| 21.09.2026 | 1,41 | 1,48 | 1,32 | 1,34 | -3,96% | - |
| 18.09.2026 | 1,36 | 1,56 | 1,36 | 1,39 | -3,81% | - |
| 17.09.2026 | 1,41 | 1,46 | 1,39 | 1,45 | 2,48% | - |
| 16.09.2026 | 1,43 | 1,46 | 1,40 | 1,41 | 0,36% | 6.256,00 |
| 15.09.2026 | 1,47 | 1,50 | 1,39 | 1,41 | -3,44% | - |
| 14.09.2026 | 1,50 | 1,53 | 1,43 | 1,46 | -2,68% | - |
| 11.09.2026 | 1,53 | 1,56 | 1,48 | 1,50 | -1,97% | - |
| 10.09.2026 | 1,60 | 1,61 | 1,47 | 1,53 | -4,69% | - |
| 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% | - |