8,340€
0,91%
Echtzeit-Aktienkurs Evotec SE
Bid:
Ask:
Aktienkurse zur Evotec SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 7,74 | 8,14 | 7,59 | 7,66 | -1,35% | 162.940,00 |
| 07.11.2024 | 7,09 | 8,01 | 6,95 | 7,77 | 9,44% | 88.419,00 |
| 06.11.2024 | 7,80 | 7,80 | 6,90 | 7,10 | -15,08% | 130.486,00 |
| 05.11.2024 | 8,14 | 8,54 | 7,91 | 8,36 | 3,62% | 113.140,00 |
| 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 |