8,010€
-0,62%
Echtzeit-Aktienkurs Evotec SE
Bid:
Ask:
Aktienkurse zur Evotec SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 8,14 | 8,34 | 7,91 | 8,00 | -0,74% | 28.557,00 |
| 04.11.2024 | 7,14 | 8,18 | 7,14 | 8,06 | 12,93% | 169.273,00 |
| 01.11.2024 | 7,04 | 7,22 | 7,01 | 7,14 | 1,16% | 34.482,00 |
| 31.10.2024 | 7,23 | 7,23 | 6,99 | 7,06 | -2,55% | 73.513,00 |
| 30.10.2024 | 7,24 | 7,31 | 7,01 | 7,24 | 0,11% | 86.134,00 |
| 29.10.2024 | 7,29 | 7,43 | 6,99 | 7,24 | 0,42% | 68.453,00 |
| 28.10.2024 | 6,51 | 7,25 | 6,50 | 7,21 | 11,31% | 88.383,00 |
| 25.10.2024 | 6,60 | 6,64 | 6,42 | 6,47 | -1,75% | 103.674,00 |
| 24.10.2024 | 6,51 | 6,77 | 6,48 | 6,59 | 1,54% | 61.879,00 |
| 23.10.2024 | 6,24 | 6,61 | 6,10 | 6,49 | 9,13% | 132.272,00 |
| 22.10.2024 | 5,82 | 5,99 | 5,73 | 5,95 | 2,55% | 68.587,00 |
| 21.10.2024 | 5,80 | 5,97 | 5,76 | 5,80 | 0,12% | 36.551,00 |
| 18.10.2024 | 5,61 | 5,87 | 5,61 | 5,79 | 3,95% | 29.439,00 |
| 17.10.2024 | 5,42 | 5,66 | 5,39 | 5,57 | 2,67% | 50.457,00 |
| 16.10.2024 | 5,29 | 5,46 | 5,14 | 5,43 | 2,55% | 53.571,00 |
| 15.10.2024 | 5,34 | 5,41 | 5,25 | 5,29 | -0,84% | 9.101,00 |
| 14.10.2024 | 5,68 | 5,70 | 5,21 | 5,34 | -5,74% | 82.077,00 |
| 11.10.2024 | 5,60 | 5,67 | 5,60 | 5,66 | 1,34% | 18.525,00 |
| 10.10.2024 | 5,73 | 5,73 | 5,53 | 5,59 | -3,62% | 29.879,00 |
| 09.10.2024 | 5,83 | 5,85 | 5,73 | 5,80 | -1,61% | 44.385,00 |
| 08.10.2024 | 5,97 | 6,02 | 5,79 | 5,89 | -1,67% | 39.626,00 |
| 07.10.2024 | 6,00 | 6,12 | 5,87 | 5,99 | -2,04% | 26.486,00 |
| 04.10.2024 | 6,02 | 6,23 | 6,01 | 6,12 | 1,83% | 16.170,00 |
| 03.10.2024 | 6,03 | 6,10 | 5,98 | 6,01 | -0,91% | 7.902,00 |
| 02.10.2024 | 6,20 | 6,24 | 5,90 | 6,06 | -2,10% | 40.635,00 |
| 01.10.2024 | 6,46 | 6,46 | 6,19 | 6,19 | -2,21% | 17.366,00 |
| 30.09.2024 | 6,33 | 6,33 | 6,33 | 6,33 | 0,40% | - |
| 27.09.2024 | 6,12 | 6,40 | 6,12 | 6,31 | 2,85% | 26.715,00 |
| 26.09.2024 | 6,18 | 6,50 | 6,07 | 6,13 | 2,94% | 39.233,00 |
| 25.09.2024 | 5,93 | 5,91 | 5,93 | 5,96 | -0,92% | 500,00 |
| 24.09.2024 | 6,01 | 6,01 | 6,01 | 6,01 | 1,86% | - |
| 23.09.2024 | 6,10 | 6,12 | 5,79 | 5,90 | -3,28% | 58.641,00 |
| 20.09.2024 | 6,38 | 6,38 | 6,03 | 6,10 | -4,31% | 42.281,00 |
| 19.09.2024 | 6,49 | 6,65 | 6,30 | 6,38 | -0,78% | 22.710,00 |
| 18.09.2024 | 6,48 | 6,50 | 6,32 | 6,43 | -0,08% | 15.191,00 |
| 17.09.2024 | 6,25 | 6,45 | 6,25 | 6,43 | 2,80% | 4.073,00 |
| 16.09.2024 | 6,32 | 6,36 | 6,22 | 6,26 | -0,64% | 18.127,00 |
| 13.09.2024 | 6,09 | 6,32 | 6,07 | 6,30 | 3,54% | 49.382,00 |
| 12.09.2024 | 6,08 | 6,24 | 6,03 | 6,08 | 0,16% | 3.390,00 |
| 11.09.2024 | 5,96 | 6,14 | 5,95 | 6,07 | 1,00% | 31.276,00 |
| 10.09.2024 | 5,95 | 6,03 | 5,87 | 6,01 | 0,42% | 8.870,00 |
| 09.09.2024 | 5,99 | 5,99 | 5,99 | 5,99 | 0,93% | - |
| 06.09.2024 | 6,06 | 6,16 | 5,92 | 5,93 | -3,18% | 28.100,00 |
| 05.09.2024 | 5,89 | 6,22 | 5,89 | 6,13 | 3,81% | 52.334,00 |
| 04.09.2024 | 6,10 | 6,17 | 5,88 | 5,90 | -4,68% | 40.693,00 |
| 03.09.2024 | 6,57 | 6,59 | 6,18 | 6,19 | -6,00% | 26.710,00 |
| 02.09.2024 | 6,71 | 6,71 | 6,43 | 6,59 | -1,42% | 55.816,00 |
| 30.08.2024 | 6,64 | 6,89 | 6,58 | 6,68 | 1,21% | 39.368,00 |
| 29.08.2024 | 6,40 | 6,77 | 6,37 | 6,60 | 1,30% | 12.626,00 |
| 28.08.2024 | 6,52 | 6,52 | 6,52 | 6,52 | -4,96% | - |
| 27.08.2024 | 6,31 | 6,89 | 6,26 | 6,86 | 9,59% | 100.035,00 |
| 26.08.2024 | 5,89 | 6,32 | 5,85 | 6,26 | 6,74% | 43.885,00 |
| 23.08.2024 | 5,52 | 5,95 | 5,49 | 5,86 | 6,06% | 52.259,00 |
| 22.08.2024 | 5,53 | 5,69 | 5,50 | 5,53 | -0,09% | 19.815,00 |
| 21.08.2024 | 5,63 | 5,69 | 5,49 | 5,53 | -2,04% | 58.660,00 |
| 20.08.2024 | 5,84 | 5,84 | 5,63 | 5,65 | -2,08% | 20.801,00 |
| 19.08.2024 | 5,81 | 5,85 | 5,71 | 5,77 | -0,86% | 33.621,00 |
| 16.08.2024 | 5,77 | 6,01 | 5,76 | 5,82 | 1,13% | 23.295,00 |
| 15.08.2024 | 5,92 | 6,01 | 5,74 | 5,75 | -2,71% | 47.170,00 |
| 14.08.2024 | 5,90 | 6,07 | 5,60 | 5,91 | -2,72% | 124.014,00 |
| 13.08.2024 | 5,62 | 6,08 | 5,45 | 6,08 | 13,76% | 65.883,00 |
| 12.08.2024 | 5,59 | 5,60 | 5,31 | 5,34 | -3,17% | 24.360,00 |
| 09.08.2024 | 5,31 | 5,60 | 5,28 | 5,52 | 3,76% | 61.959,00 |
| 08.08.2024 | 5,55 | 5,55 | 5,17 | 5,32 | -2,03% | 108.387,00 |
| 07.08.2024 | 6,29 | 6,29 | 5,08 | 5,43 | -17,62% | 351.696,00 |
| 06.08.2024 | 8,07 | 8,48 | 6,59 | 6,59 | -17,79% | 30.668,00 |
| 05.08.2024 | 7,74 | 8,07 | 7,50 | 8,01 | -0,68% | 27.836,00 |
| 02.08.2024 | 8,42 | 8,42 | 8,01 | 8,07 | -4,56% | 37.664,00 |
| 01.08.2024 | 8,71 | 8,76 | 8,44 | 8,45 | -3,26% | 9.589,00 |
| 31.07.2024 | 8,61 | 8,81 | 8,61 | 8,74 | 1,39% | 10.940,00 |
| 30.07.2024 | 8,65 | 8,81 | 8,54 | 8,62 | -0,86% | 6.220,00 |
| 29.07.2024 | 8,51 | 8,76 | 8,46 | 8,69 | -0,52% | 17.875,00 |
| 26.07.2024 | 8,72 | 8,85 | 8,66 | 8,74 | 0,52% | 8.140,00 |
| 25.07.2024 | 8,78 | 8,78 | 8,40 | 8,69 | -1,14% | 6.020,00 |
| 24.07.2024 | 8,76 | 8,88 | 8,66 | 8,79 | 0,57% | 10.180,00 |
| 23.07.2024 | 8,88 | 9,12 | 8,73 | 8,74 | -2,40% | 12.997,00 |
| 22.07.2024 | 8,96 | 8,96 | 8,96 | 8,96 | 4,37% | - |
| 19.07.2024 | 8,73 | 8,73 | 8,55 | 8,58 | -1,94% | 20.250,00 |
| 18.07.2024 | 8,61 | 8,87 | 8,61 | 8,75 | 0,98% | 5.360,00 |
| 17.07.2024 | 8,71 | 8,75 | 8,52 | 8,67 | -0,57% | 3.900,00 |
| 16.07.2024 | 8,82 | 8,87 | 8,64 | 8,72 | -1,91% | 4.810,00 |
| 15.07.2024 | 9,01 | 9,04 | 8,85 | 8,89 | -1,55% | 9.872,00 |
| 12.07.2024 | 9,24 | 9,29 | 8,97 | 9,03 | -2,38% | 12.581,00 |
| 11.07.2024 | 9,37 | 9,37 | 8,87 | 9,25 | -4,20% | 89.075,00 |
| 10.07.2024 | 9,71 | 9,86 | 9,47 | 9,65 | 2,60% | 20.521,00 |
| 09.07.2024 | 9,85 | 10,03 | 9,34 | 9,41 | -4,23% | 26.586,00 |
| 08.07.2024 | 9,80 | 10,05 | 9,74 | 9,82 | 0,41% | 16.591,00 |
| 05.07.2024 | 9,80 | 10,01 | 9,74 | 9,78 | 0,98% | 23.340,00 |
| 04.07.2024 | 9,54 | 9,78 | 9,47 | 9,69 | 2,49% | 31.551,00 |
| 03.07.2024 | 9,22 | 9,53 | 9,21 | 9,45 | 3,05% | 30.826,00 |
| 02.07.2024 | 9,08 | 9,20 | 9,03 | 9,17 | 1,44% | 24.461,00 |
| 01.07.2024 | 9,04 | 9,20 | 8,98 | 9,04 | 1,35% | 16.380,00 |
| 28.06.2024 | 8,51 | 8,94 | 8,50 | 8,92 | 4,82% | 8.946,00 |
| 27.06.2024 | 8,83 | 8,84 | 8,44 | 8,51 | -3,19% | 13.393,00 |
| 26.06.2024 | 8,97 | 9,07 | 8,74 | 8,79 | 0,17% | 17.307,00 |
| 25.06.2024 | 8,73 | 9,02 | 8,53 | 8,78 | 3,54% | 29.558,00 |
| 24.06.2024 | 8,30 | 8,64 | 8,17 | 8,48 | 2,48% | 21.009,00 |
| 21.06.2024 | 8,68 | 8,85 | 8,27 | 8,27 | -2,13% | 29.205,00 |
| 20.06.2024 | 7,61 | 8,51 | 7,61 | 8,45 | 15,36% | 64.354,00 |
| 19.06.2024 | 7,51 | 7,54 | 7,32 | 7,33 | -2,53% | 13.945,00 |