5,510€
-5,97%
Echtzeit-Aktienkurs Evotec SE
Bid:
Ask:
Aktienkurse zur Evotec SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 5,89 | 5,97 | 5,38 | 5,48 | -7,05% | 73.492,00 |
| 03.04.2025 | 5,77 | 6,09 | 5,76 | 5,89 | -0,22% | 61.595,00 |
| 02.04.2025 | 6,14 | 6,14 | 5,76 | 5,90 | -3,91% | 43.260,00 |
| 01.04.2025 | 6,10 | 6,21 | 6,03 | 6,14 | 0,79% | 27.233,00 |
| 31.03.2025 | 5,97 | 6,11 | 5,77 | 6,10 | 1,84% | 22.423,00 |
| 28.03.2025 | 6,11 | 6,13 | 5,92 | 5,99 | -2,29% | 66.950,00 |
| 27.03.2025 | 6,26 | 6,28 | 6,00 | 6,13 | -2,67% | 68.923,00 |
| 26.03.2025 | 6,43 | 6,50 | 6,28 | 6,29 | -2,25% | 46.086,00 |
| 25.03.2025 | 6,61 | 6,69 | 6,39 | 6,44 | -2,75% | 22.310,00 |
| 24.03.2025 | 6,34 | 6,69 | 6,30 | 6,62 | 4,53% | 38.200,00 |
| 21.03.2025 | 6,44 | 6,47 | 6,18 | 6,33 | -2,04% | 65.133,00 |
| 20.03.2025 | 6,57 | 6,63 | 6,34 | 6,47 | -1,79% | 48.192,00 |
| 19.03.2025 | 6,60 | 6,66 | 6,43 | 6,58 | -1,16% | 35.980,00 |
| 18.03.2025 | 6,51 | 6,76 | 6,51 | 6,66 | 2,18% | 23.950,00 |
| 17.03.2025 | 6,31 | 6,52 | 6,30 | 6,52 | 2,65% | 43.665,00 |
| 14.03.2025 | 6,25 | 6,40 | 6,15 | 6,35 | 2,09% | 44.380,00 |
| 13.03.2025 | 6,23 | 6,28 | 6,05 | 6,22 | -0,51% | 38.534,00 |
| 12.03.2025 | 6,29 | 6,32 | 6,12 | 6,25 | 0,27% | 77.312,00 |
| 11.03.2025 | 6,46 | 6,52 | 6,10 | 6,24 | -2,35% | 47.812,00 |
| 10.03.2025 | 6,63 | 6,71 | 6,30 | 6,39 | -4,27% | 50.635,00 |
| 07.03.2025 | 6,74 | 6,99 | 6,56 | 6,67 | -2,27% | 67.218,00 |
| 06.03.2025 | 7,15 | 7,28 | 6,75 | 6,83 | -4,45% | 81.347,00 |
| 05.03.2025 | 7,28 | 7,42 | 7,10 | 7,14 | -1,48% | 77.847,00 |
| 04.03.2025 | 8,19 | 8,20 | 7,10 | 7,25 | -10,77% | 117.687,00 |
| 03.03.2025 | 8,20 | 8,37 | 8,00 | 8,13 | -1,79% | 33.107,00 |
| 28.02.2025 | 8,26 | 8,38 | 8,11 | 8,27 | -0,62% | 49.264,00 |
| 27.02.2025 | 8,20 | 8,55 | 8,14 | 8,33 | 1,67% | 54.773,00 |
| 26.02.2025 | 8,33 | 8,45 | 8,04 | 8,19 | -1,92% | 38.444,00 |
| 25.02.2025 | 8,59 | 8,64 | 8,26 | 8,35 | -3,10% | 35.620,00 |
| 24.02.2025 | 8,52 | 9,06 | 8,49 | 8,62 | 1,62% | 75.163,00 |
| 21.02.2025 | 8,55 | 8,70 | 8,41 | 8,48 | -0,90% | 44.915,00 |
| 20.02.2025 | 8,51 | 8,78 | 8,50 | 8,56 | 0,55% | 35.459,00 |
| 19.02.2025 | 8,91 | 8,96 | 8,43 | 8,51 | -4,30% | 23.332,00 |
| 18.02.2025 | 8,72 | 9,03 | 8,57 | 8,89 | 1,80% | 56.799,00 |
| 17.02.2025 | 8,73 | 8,77 | 8,43 | 8,73 | -0,19% | 28.706,00 |
| 14.02.2025 | 8,80 | 8,94 | 8,71 | 8,75 | -0,46% | 19.632,00 |
| 13.02.2025 | 8,49 | 8,91 | 8,48 | 8,79 | 3,59% | 53.073,00 |
| 12.02.2025 | 8,49 | 8,57 | 8,21 | 8,49 | 0,20% | 45.880,00 |
| 11.02.2025 | 8,75 | 8,83 | 8,43 | 8,47 | -3,28% | 18.116,00 |
| 10.02.2025 | 8,71 | 8,95 | 8,67 | 8,76 | 0,72% | 14.258,00 |
| 07.02.2025 | 9,11 | 9,11 | 8,64 | 8,69 | -4,01% | 23.056,00 |
| 06.02.2025 | 9,01 | 9,34 | 8,98 | 9,06 | 1,23% | 35.482,00 |
| 05.02.2025 | 8,31 | 9,01 | 8,31 | 8,95 | 7,25% | 57.637,00 |
| 04.02.2025 | 8,33 | 8,44 | 8,11 | 8,34 | -0,04% | 14.072,00 |
| 03.02.2025 | 8,45 | 8,61 | 8,24 | 8,34 | -2,65% | 14.750,00 |
| 31.01.2025 | 8,53 | 8,70 | 8,45 | 8,57 | 0,94% | 37.704,00 |
| 30.01.2025 | 8,10 | 8,56 | 8,08 | 8,49 | 5,24% | 34.305,00 |
| 29.01.2025 | 8,13 | 8,33 | 8,05 | 8,07 | -0,53% | 18.920,00 |
| 28.01.2025 | 8,28 | 8,50 | 8,08 | 8,11 | -1,93% | 58.191,00 |
| 27.01.2025 | 8,18 | 8,32 | 7,94 | 8,27 | 1,72% | 28.391,00 |
| 24.01.2025 | 7,91 | 8,25 | 7,91 | 8,13 | 2,98% | 63.090,00 |
| 23.01.2025 | 8,00 | 8,00 | 7,78 | 7,90 | -0,63% | 54.850,00 |
| 22.01.2025 | 7,91 | 8,10 | 7,90 | 7,95 | 0,32% | 38.030,00 |
| 21.01.2025 | 8,00 | 8,00 | 7,85 | 7,92 | -1,37% | 28.827,00 |
| 20.01.2025 | 8,01 | 8,13 | 7,88 | 8,03 | 0,59% | 41.070,00 |
| 17.01.2025 | 7,74 | 8,04 | 7,73 | 7,98 | 2,87% | 13.298,00 |
| 16.01.2025 | 8,01 | 8,05 | 7,69 | 7,76 | -2,57% | 56.121,00 |
| 15.01.2025 | 7,88 | 8,06 | 7,79 | 7,97 | 0,54% | 40.727,00 |
| 14.01.2025 | 8,14 | 8,24 | 7,56 | 7,92 | -2,92% | 58.634,00 |
| 13.01.2025 | 8,48 | 8,54 | 8,04 | 8,16 | -3,94% | 72.136,00 |
| 10.01.2025 | 8,60 | 8,65 | 8,46 | 8,50 | -1,14% | 57.435,00 |
| 09.01.2025 | 8,37 | 8,71 | 8,31 | 8,59 | 2,79% | 24.821,00 |
| 08.01.2025 | 8,72 | 8,85 | 8,31 | 8,36 | -4,13% | 51.799,00 |
| 07.01.2025 | 8,55 | 8,86 | 8,53 | 8,72 | 2,31% | 52.663,00 |
| 06.01.2025 | 8,53 | 8,83 | 8,52 | 8,52 | -0,02% | 82.695,00 |
| 03.01.2025 | 8,35 | 8,54 | 8,21 | 8,53 | 2,40% | 34.164,00 |
| 02.01.2025 | 8,18 | 8,41 | 8,16 | 8,33 | 2,02% | 21.483,00 |
| 30.12.2024 | 8,58 | 8,58 | 8,05 | 8,16 | -4,90% | 38.021,00 |
| 27.12.2024 | 8,37 | 8,73 | 8,37 | 8,58 | 2,41% | 21.772,00 |
| 23.12.2024 | 8,38 | 8,42 | 8,24 | 8,38 | 0,18% | 25.550,00 |
| 20.12.2024 | 8,30 | 8,46 | 8,03 | 8,36 | 1,33% | 33.560,00 |
| 19.12.2024 | 8,44 | 8,48 | 8,16 | 8,25 | -0,51% | 42.341,00 |
| 18.12.2024 | 8,85 | 8,97 | 8,28 | 8,30 | -6,64% | 85.855,00 |
| 17.12.2024 | 8,80 | 9,04 | 8,67 | 8,89 | 1,28% | 33.185,00 |
| 16.12.2024 | 8,36 | 8,81 | 8,11 | 8,77 | 4,53% | 48.191,00 |
| 13.12.2024 | 8,76 | 8,81 | 8,27 | 8,39 | -3,86% | 39.370,00 |
| 12.12.2024 | 8,83 | 8,99 | 8,70 | 8,73 | -1,67% | 69.820,00 |
| 11.12.2024 | 8,86 | 9,02 | 8,59 | 8,88 | 0,71% | 47.131,00 |
| 10.12.2024 | 8,79 | 9,13 | 8,73 | 8,82 | 0,28% | 50.841,00 |
| 09.12.2024 | 8,73 | 8,91 | 8,71 | 8,79 | 0,57% | 59.104,00 |
| 06.12.2024 | 8,88 | 8,89 | 8,68 | 8,74 | -1,50% | 41.476,00 |
| 05.12.2024 | 8,71 | 8,95 | 8,70 | 8,87 | 2,28% | 40.422,00 |
| 04.12.2024 | 8,60 | 8,77 | 8,53 | 8,68 | 0,64% | 36.523,00 |
| 03.12.2024 | 8,95 | 8,99 | 8,59 | 8,62 | -3,60% | 43.504,00 |
| 02.12.2024 | 8,79 | 9,02 | 8,72 | 8,94 | 1,06% | 20.383,00 |
| 29.11.2024 | 9,07 | 9,17 | 8,76 | 8,85 | -2,23% | 30.120,00 |
| 28.11.2024 | 9,17 | 9,26 | 8,99 | 9,05 | -0,96% | 20.321,00 |
| 27.11.2024 | 9,01 | 9,47 | 9,00 | 9,14 | 1,44% | 54.715,00 |
| 26.11.2024 | 9,21 | 9,29 | 8,83 | 9,01 | -2,81% | 45.349,00 |
| 25.11.2024 | 8,52 | 9,35 | 8,42 | 9,27 | 9,32% | 49.903,00 |
| 22.11.2024 | 9,99 | 10,04 | 8,00 | 8,48 | -15,03% | 107.037,00 |
| 21.11.2024 | 9,90 | 10,10 | 9,64 | 9,98 | 0,40% | 25.688,00 |
| 20.11.2024 | 9,66 | 10,24 | 9,58 | 9,94 | 3,49% | 48.670,00 |
| 19.11.2024 | 10,36 | 10,41 | 9,23 | 9,60 | -7,44% | 65.755,00 |
| 18.11.2024 | 10,34 | 10,50 | 10,27 | 10,38 | 0,14% | 80.548,00 |
| 15.11.2024 | 10,41 | 10,70 | 9,87 | 10,36 | 7,08% | 199.241,00 |
| 14.11.2024 | 8,50 | 9,94 | 8,45 | 9,68 | 13,52% | 44.705,00 |
| 13.11.2024 | 8,22 | 8,71 | 8,19 | 8,52 | 1,97% | 75.149,00 |
| 12.11.2024 | 9,02 | 9,25 | 8,04 | 8,36 | -7,54% | 96.175,00 |
| 11.11.2024 | 7,68 | 9,68 | 7,68 | 9,04 | 18,02% | 235.550,00 |