5,208€
-0,53%
Echtzeit-Aktienkurs Evotec SE
Bid:
Ask:
Aktienkurse zur Evotec SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 5,25 | 5,33 | 5,19 | 5,21 | -0,53% | 48.350,00 |
| 11.12.2025 | 5,19 | 5,29 | 5,18 | 5,24 | 0,58% | 43.175,00 |
| 10.12.2025 | 5,11 | 5,27 | 5,09 | 5,21 | 2,14% | 57.498,00 |
| 09.12.2025 | 5,25 | 5,27 | 4,91 | 5,10 | -4,05% | 114.481,00 |
| 08.12.2025 | 5,47 | 5,53 | 5,18 | 5,31 | -2,87% | 114.434,00 |
| 05.12.2025 | 5,58 | 5,67 | 5,45 | 5,47 | -1,60% | 92.560,00 |
| 04.12.2025 | 5,52 | 5,68 | 5,47 | 5,56 | 1,31% | 33.814,00 |
| 03.12.2025 | 5,58 | 5,63 | 5,31 | 5,49 | -1,40% | 74.500,00 |
| 02.12.2025 | 5,67 | 5,70 | 5,52 | 5,56 | -1,07% | 49.036,00 |
| 01.12.2025 | 5,78 | 5,78 | 5,62 | 5,62 | -3,13% | 28.921,00 |
| 28.11.2025 | 5,82 | 5,89 | 5,76 | 5,81 | 0,28% | 40,00 |
| 27.11.2025 | 5,69 | 5,88 | 5,67 | 5,79 | 1,90% | 46.850,00 |
| 26.11.2025 | 5,54 | 5,78 | 5,54 | 5,68 | 3,50% | 149.402,00 |
| 25.11.2025 | 5,28 | 5,55 | 5,25 | 5,49 | 4,85% | 34.187,00 |
| 24.11.2025 | 5,26 | 5,30 | 5,21 | 5,24 | 0,65% | 17.775,00 |
| 21.11.2025 | 5,12 | 5,25 | 5,12 | 5,20 | 1,80% | 245.200,00 |
| 20.11.2025 | 5,23 | 5,29 | 5,11 | 5,11 | -1,66% | 42.704,00 |
| 19.11.2025 | 5,20 | 5,29 | 5,16 | 5,20 | -0,52% | 29.208,00 |
| 18.11.2025 | 5,15 | 5,24 | 5,08 | 5,22 | 1,10% | 33.975,00 |
| 17.11.2025 | 5,29 | 5,30 | 5,17 | 5,17 | -1,86% | 41.465,00 |
| 14.11.2025 | 5,43 | 5,44 | 5,12 | 5,26 | -1,86% | 56.772,00 |
| 13.11.2025 | 5,40 | 5,58 | 5,26 | 5,36 | -1,07% | 48.164,00 |
| 12.11.2025 | 5,28 | 5,44 | 5,23 | 5,42 | 5,40% | 114.745,00 |
| 11.11.2025 | 5,21 | 5,22 | 5,11 | 5,14 | -1,23% | 114.923,00 |
| 10.11.2025 | 5,37 | 5,41 | 5,15 | 5,21 | -3,63% | 68.480,00 |
| 07.11.2025 | 5,82 | 5,83 | 5,17 | 5,40 | -7,02% | 156.038,00 |
| 06.11.2025 | 5,82 | 6,08 | 5,78 | 5,81 | -0,31% | 122.680,00 |
| 05.11.2025 | 7,57 | 7,59 | 5,80 | 5,83 | -16,98% | 162.491,00 |
| 04.11.2025 | 6,99 | 7,16 | 6,86 | 7,02 | 0,29% | 46.355,00 |
| 03.11.2025 | 7,06 | 7,18 | 6,99 | 7,00 | -0,11% | 38.107,00 |
| 31.10.2025 | 7,05 | 7,12 | 6,98 | 7,01 | -0,57% | 28.229,00 |
| 30.10.2025 | 7,16 | 7,17 | 6,97 | 7,05 | -1,30% | 46.047,00 |
| 29.10.2025 | 7,04 | 7,21 | 7,04 | 7,14 | 1,67% | 34.450,00 |
| 28.10.2025 | 7,16 | 7,18 | 6,92 | 7,03 | -1,26% | 31.525,00 |
| 27.10.2025 | 7,16 | 7,30 | 7,09 | 7,12 | 2,07% | 27.642,00 |
| 24.10.2025 | 6,87 | 7,13 | 6,85 | 6,97 | 2,11% | 79.384,00 |
| 23.10.2025 | 6,69 | 6,88 | 6,69 | 6,83 | 1,82% | 32.369,00 |
| 22.10.2025 | 6,78 | 6,85 | 6,66 | 6,71 | -0,53% | 24.850,00 |
| 21.10.2025 | 6,67 | 6,91 | 6,66 | 6,74 | 1,78% | 348.888,00 |
| 20.10.2025 | 6,65 | 6,69 | 6,49 | 6,62 | 0,17% | 32.950,00 |
| 17.10.2025 | 6,77 | 6,86 | 6,54 | 6,61 | -1,03% | 39.670,00 |
| 16.10.2025 | 6,68 | 6,96 | 6,64 | 6,68 | 1,89% | 39.684,00 |
| 15.10.2025 | 6,63 | 6,75 | 6,55 | 6,56 | -0,97% | 7.290,00 |
| 14.10.2025 | 6,74 | 6,75 | 6,57 | 6,62 | -1,90% | 57.462,00 |
| 13.10.2025 | 6,74 | 6,84 | 6,57 | 6,75 | 1,41% | 32.870,00 |
| 10.10.2025 | 6,68 | 6,97 | 6,61 | 6,66 | 0,12% | 38.617,00 |
| 09.10.2025 | 6,81 | 6,83 | 6,39 | 6,65 | -1,98% | 177.979,00 |
| 08.10.2025 | 6,77 | 6,87 | 6,74 | 6,78 | 0,98% | 67.253,00 |
| 07.10.2025 | 6,88 | 6,91 | 6,72 | 6,72 | -2,47% | 43.372,00 |
| 06.10.2025 | 6,72 | 6,98 | 6,70 | 6,89 | 2,47% | 71.023,00 |
| 03.10.2025 | 6,59 | 6,75 | 6,59 | 6,72 | 2,28% | 41.250,00 |
| 02.10.2025 | 6,32 | 6,67 | 6,32 | 6,57 | 4,25% | 93.293,00 |
| 01.10.2025 | 6,17 | 6,36 | 6,16 | 6,30 | 1,65% | 77.061,00 |
| 30.09.2025 | 6,05 | 6,21 | 5,99 | 6,20 | 2,96% | 36.873,00 |
| 29.09.2025 | 6,02 | 6,07 | 5,90 | 6,02 | 1,55% | 71.758,00 |
| 26.09.2025 | 6,04 | 6,07 | 5,89 | 5,93 | -1,93% | 65.000,00 |
| 25.09.2025 | 6,23 | 6,23 | 6,03 | 6,05 | -2,03% | 60.118,00 |
| 24.09.2025 | 6,21 | 6,30 | 6,03 | 6,17 | -0,77% | 41.870,00 |
| 23.09.2025 | 6,37 | 6,39 | 6,15 | 6,22 | -1,74% | 110.639,00 |
| 22.09.2025 | 6,24 | 6,39 | 6,15 | 6,33 | 0,89% | 41.225,00 |
| 19.09.2025 | 6,33 | 6,43 | 6,15 | 6,27 | 0,10% | 56.726,00 |
| 18.09.2025 | 6,20 | 6,33 | 6,11 | 6,27 | 1,95% | 40.373,00 |
| 17.09.2025 | 6,18 | 6,21 | 6,07 | 6,15 | -0,26% | 132.148,00 |
| 16.09.2025 | 6,04 | 6,25 | 6,01 | 6,16 | 3,35% | 82.628,00 |
| 15.09.2025 | 5,84 | 6,01 | 5,84 | 5,96 | 1,95% | 24.320,00 |
| 12.09.2025 | 5,85 | 5,95 | 5,80 | 5,85 | -0,39% | 61.340,00 |
| 11.09.2025 | 5,85 | 5,97 | 5,81 | 5,87 | 0,50% | 31.993,00 |
| 10.09.2025 | 5,81 | 5,96 | 5,79 | 5,84 | 1,00% | 115.358,00 |
| 09.09.2025 | 5,85 | 5,87 | 5,73 | 5,79 | -1,16% | 38.177,00 |
| 08.09.2025 | 5,89 | 5,97 | 5,74 | 5,85 | 0,07% | 56.549,00 |
| 05.09.2025 | 5,76 | 5,95 | 5,75 | 5,85 | 1,28% | 47.688,00 |
| 04.09.2025 | 5,86 | 5,88 | 5,70 | 5,78 | -1,47% | 57.500,00 |
| 03.09.2025 | 5,86 | 5,93 | 5,74 | 5,86 | -0,20% | 47.827,00 |
| 02.09.2025 | 6,11 | 6,12 | 5,80 | 5,87 | -3,86% | 48.235,00 |
| 01.09.2025 | 6,03 | 6,29 | 6,02 | 6,11 | 1,66% | 42.873,00 |
| 29.08.2025 | 6,04 | 6,09 | 5,91 | 6,01 | -0,56% | 65.650,00 |
| 28.08.2025 | 5,98 | 6,13 | 5,97 | 6,04 | 1,17% | 269.070,00 |
| 27.08.2025 | 5,99 | 6,03 | 5,78 | 5,97 | -0,60% | 38.040,00 |
| 26.08.2025 | 6,09 | 6,11 | 5,94 | 6,01 | -1,60% | 64.076,00 |
| 25.08.2025 | 6,12 | 6,15 | 6,03 | 6,11 | -0,42% | 22.600,00 |
| 22.08.2025 | 6,12 | 6,18 | 5,99 | 6,13 | 0,18% | 50.876,00 |
| 21.08.2025 | 6,16 | 6,20 | 6,02 | 6,12 | -0,65% | 35.850,00 |
| 20.08.2025 | 6,28 | 6,28 | 6,07 | 6,16 | -2,17% | 56.823,00 |
| 19.08.2025 | 6,29 | 6,37 | 6,21 | 6,30 | 0,16% | 66.773,00 |
| 18.08.2025 | 6,38 | 6,39 | 6,24 | 6,29 | -1,43% | 60.391,00 |
| 15.08.2025 | 6,54 | 6,56 | 6,30 | 6,38 | -2,74% | 94.405,00 |
| 14.08.2025 | 6,49 | 6,71 | 6,43 | 6,56 | -0,97% | 65.875,00 |
| 13.08.2025 | 6,53 | 6,89 | 6,34 | 6,63 | 0,15% | 89.960,00 |
| 12.08.2025 | 6,64 | 6,66 | 6,49 | 6,62 | -0,21% | 38.700,00 |
| 11.08.2025 | 6,84 | 6,90 | 6,51 | 6,63 | -2,44% | 85.054,00 |
| 08.08.2025 | 6,67 | 6,95 | 6,62 | 6,80 | 2,15% | 57.839,00 |
| 07.08.2025 | 6,54 | 6,67 | 6,42 | 6,65 | 2,21% | 62.631,00 |
| 06.08.2025 | 6,75 | 6,75 | 6,50 | 6,51 | -3,43% | 31.772,00 |
| 05.08.2025 | 6,76 | 6,85 | 6,63 | 6,74 | -0,55% | 41.600,00 |
| 04.08.2025 | 7,13 | 7,18 | 6,72 | 6,78 | -2,04% | 94.242,00 |
| 01.08.2025 | 7,04 | 7,05 | 6,77 | 6,92 | -2,21% | 65.145,00 |
| 31.07.2025 | 7,45 | 7,46 | 7,02 | 7,07 | -4,44% | 64.591,00 |
| 30.07.2025 | 7,65 | 7,89 | 7,37 | 7,40 | 0,31% | 65.455,00 |
| 29.07.2025 | 7,48 | 7,56 | 7,32 | 7,38 | -0,43% | 83.153,00 |
| 28.07.2025 | 7,30 | 7,71 | 7,24 | 7,41 | 2,86% | 103.686,00 |