14,390€
-0,07%
Echtzeit-Aktienkurs Eurobio Scientific SA
Bid:
Ask:
Aktienkurse zur Eurobio Scientific SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 14,45 | 14,50 | 14,37 | 14,39 | -0,07% | - |
| 30.04.2024 | 14,38 | 14,56 | 14,26 | 14,40 | 1,27% | 5.705,00 |
| 29.04.2024 | 14,22 | 14,46 | 14,22 | 14,22 | -0,42% | 2.669,00 |
| 26.04.2024 | 14,44 | 14,52 | 14,20 | 14,28 | -1,11% | 1.639,00 |
| 25.04.2024 | 14,70 | 14,70 | 14,36 | 14,44 | -0,14% | 2.718,00 |
| 24.04.2024 | 14,70 | 14,70 | 14,46 | 14,46 | 0,28% | 1.526,00 |
| 23.04.2024 | 14,80 | 14,80 | 14,40 | 14,42 | -2,57% | 1.051,00 |
| 22.04.2024 | 14,70 | 14,80 | 14,10 | 14,80 | -0,67% | 5.724,00 |
| 19.04.2024 | 15,00 | 15,00 | 14,60 | 14,90 | 0,40% | 2.647,00 |
| 18.04.2024 | 15,10 | 15,10 | 14,82 | 14,84 | -2,75% | 3.405,00 |
| 17.04.2024 | 14,70 | 15,26 | 14,70 | 15,26 | 3,11% | 10.077,00 |
| 16.04.2024 | 15,10 | 15,38 | 14,80 | 14,80 | -2,37% | 5.559,00 |
| 15.04.2024 | 15,60 | 15,70 | 15,14 | 15,16 | -3,56% | 10.769,00 |
| 12.04.2024 | 15,84 | 15,90 | 15,60 | 15,72 | -0,76% | 1.509,00 |
| 11.04.2024 | 15,00 | 15,84 | 14,60 | 15,84 | -1,98% | 21.813,00 |
| 10.04.2024 | 16,08 | 16,48 | 15,86 | 16,16 | -0,86% | 10.059,00 |
| 09.04.2024 | 15,74 | 16,30 | 15,72 | 16,30 | 3,56% | 6.388,00 |
| 08.04.2024 | 16,00 | 16,00 | 15,70 | 15,74 | -1,13% | 4.372,00 |
| 05.04.2024 | 15,80 | 15,98 | 15,70 | 15,92 | -0,50% | 3.600,00 |
| 04.04.2024 | 15,80 | 16,10 | 15,80 | 16,00 | 1,14% | 2.513,00 |
| 03.04.2024 | 15,76 | 16,02 | 15,76 | 15,82 | -0,25% | 2.436,00 |
| 02.04.2024 | 16,02 | 16,16 | 15,80 | 15,86 | -1,49% | 1.923,00 |
| 28.03.2024 | 15,70 | 16,10 | 15,70 | 16,10 | 0,00% | 3.344,00 |
| 27.03.2024 | 15,90 | 16,10 | 15,70 | 16,10 | 1,26% | 2.708,00 |
| 26.03.2024 | 15,82 | 16,10 | 15,80 | 15,90 | -0,62% | 4.540,00 |
| 25.03.2024 | 15,74 | 16,20 | 15,70 | 16,00 | 1,39% | 6.393,00 |
| 22.03.2024 | 15,80 | 16,04 | 15,76 | 15,78 | -1,38% | 2.602,00 |
| 21.03.2024 | 15,86 | 16,20 | 15,78 | 16,00 | 0,76% | 4.969,00 |
| 20.03.2024 | 15,82 | 15,92 | 15,78 | 15,88 | 0,13% | 209,00 |
| 19.03.2024 | 15,96 | 16,00 | 15,78 | 15,86 | -0,88% | 2.487,00 |
| 18.03.2024 | 16,00 | 16,24 | 16,00 | 16,00 | 0,00% | 4.431,00 |
| 15.03.2024 | 16,20 | 16,20 | 15,92 | 16,00 | -0,12% | 7.512,00 |
| 14.03.2024 | 16,18 | 16,44 | 16,02 | 16,02 | 0,00% | 3.971,00 |
| 13.03.2024 | 16,20 | 16,34 | 16,00 | 16,02 | -1,48% | 6.090,00 |
| 12.03.2024 | 16,12 | 16,38 | 16,12 | 16,26 | 0,99% | 1.803,00 |
| 11.03.2024 | 16,30 | 16,40 | 16,10 | 16,10 | -2,19% | 6.331,00 |
| 08.03.2024 | 16,90 | 16,90 | 16,10 | 16,46 | -2,60% | 6.372,00 |
| 07.03.2024 | 16,50 | 17,00 | 16,50 | 16,90 | 1,56% | 4.461,00 |
| 06.03.2024 | 16,52 | 16,64 | 16,10 | 16,64 | 0,73% | 6.606,00 |
| 05.03.2024 | 16,44 | 16,74 | 16,44 | 16,52 | -0,48% | 16.149,00 |
| 04.03.2024 | 16,50 | 16,72 | 16,46 | 16,60 | 1,22% | 5.016,00 |
| 01.03.2024 | 16,60 | 16,88 | 16,40 | 16,40 | -1,20% | 4.579,00 |
| 29.02.2024 | 16,52 | 17,10 | 16,50 | 16,60 | 0,00% | 8.337,00 |
| 28.02.2024 | 16,50 | 16,80 | 16,50 | 16,60 | 0,48% | 2.617,00 |
| 27.02.2024 | 16,60 | 16,98 | 16,50 | 16,52 | -0,48% | 3.897,00 |
| 26.02.2024 | 16,70 | 17,12 | 16,44 | 16,60 | -0,60% | 8.016,00 |
| 23.02.2024 | 17,04 | 17,04 | 16,06 | 16,70 | -0,60% | 11.198,00 |
| 22.02.2024 | 17,00 | 17,20 | 16,80 | 16,80 | -1,18% | 6.827,00 |
| 21.02.2024 | 17,40 | 17,40 | 17,00 | 17,00 | -2,30% | 2.508,00 |
| 20.02.2024 | 17,28 | 17,50 | 17,18 | 17,40 | 0,58% | 3.232,00 |
| 19.02.2024 | 16,86 | 17,30 | 16,80 | 17,30 | 2,61% | 3.236,00 |
| 16.02.2024 | 16,60 | 17,08 | 16,60 | 16,86 | 0,84% | 4.706,00 |
| 15.02.2024 | 16,74 | 16,76 | 16,52 | 16,72 | -0,36% | 1.223,00 |
| 14.02.2024 | 16,56 | 16,78 | 16,56 | 16,78 | 1,70% | 635,00 |
| 13.02.2024 | 16,80 | 16,80 | 16,50 | 16,50 | -1,79% | 1.638,00 |
| 12.02.2024 | 16,50 | 16,80 | 16,50 | 16,80 | 0,96% | 6.512,00 |
| 09.02.2024 | 17,02 | 17,08 | 16,20 | 16,64 | -2,80% | 9.113,00 |
| 08.02.2024 | 17,60 | 17,60 | 17,10 | 17,12 | -2,17% | 2.749,00 |
| 07.02.2024 | 17,60 | 17,60 | 17,32 | 17,50 | 0,00% | 4.652,00 |
| 06.02.2024 | 17,34 | 17,70 | 17,30 | 17,50 | 0,92% | 5.689,00 |
| 05.02.2024 | 17,42 | 17,46 | 17,30 | 17,34 | -1,48% | 4.028,00 |
| 02.02.2024 | 17,48 | 17,60 | 17,38 | 17,60 | 1,73% | 6.479,00 |
| 01.02.2024 | 16,70 | 18,10 | 16,70 | 17,30 | 2,37% | 26.679,00 |
| 31.01.2024 | 16,20 | 16,94 | 16,00 | 16,90 | 7,37% | 42.648,00 |
| 30.01.2024 | 15,60 | 15,74 | 15,30 | 15,74 | 1,55% | 1.874,00 |
| 29.01.2024 | 15,90 | 15,90 | 15,20 | 15,50 | -0,13% | 3.239,00 |
| 26.01.2024 | 16,00 | 16,00 | 15,42 | 15,52 | -3,00% | 2.960,00 |
| 25.01.2024 | 16,08 | 16,40 | 15,82 | 16,00 | -0,37% | 3.079,00 |
| 24.01.2024 | 16,02 | 16,10 | 15,92 | 16,06 | 0,25% | 6.222,00 |
| 23.01.2024 | 16,00 | 16,02 | 15,82 | 16,02 | 0,12% | 2.163,00 |
| 22.01.2024 | 15,72 | 16,08 | 15,72 | 16,00 | 1,14% | 2.212,00 |
| 19.01.2024 | 16,08 | 16,16 | 15,82 | 15,82 | -1,62% | 1.562,00 |
| 18.01.2024 | 16,28 | 16,30 | 15,80 | 16,08 | -0,62% | 3.646,00 |
| 17.01.2024 | 16,10 | 16,28 | 15,88 | 16,18 | -0,74% | 4.594,00 |
| 16.01.2024 | 16,00 | 16,30 | 15,90 | 16,30 | 1,49% | 1.927,00 |
| 15.01.2024 | 16,10 | 16,10 | 15,80 | 16,06 | -0,86% | 2.087,00 |
| 12.01.2024 | 16,38 | 16,38 | 15,68 | 16,20 | -0,61% | 12.943,00 |
| 11.01.2024 | 16,20 | 16,36 | 16,10 | 16,30 | 0,00% | 3.305,00 |
| 10.01.2024 | 16,24 | 16,50 | 16,24 | 16,30 | -0,37% | 7.728,00 |
| 09.01.2024 | 16,02 | 16,36 | 16,02 | 16,36 | 0,62% | 3.168,00 |
| 08.01.2024 | 16,30 | 16,46 | 16,08 | 16,26 | 0,37% | 965,00 |
| 05.01.2024 | 16,12 | 16,26 | 15,92 | 16,20 | 0,50% | 1.598,00 |
| 04.01.2024 | 16,40 | 16,42 | 16,12 | 16,12 | -1,95% | 1.566,00 |
| 03.01.2024 | 16,50 | 16,50 | 16,20 | 16,44 | 0,00% | 890,00 |
| 02.01.2024 | 16,30 | 16,50 | 16,30 | 16,44 | -0,12% | 1.173,00 |
| 29.12.2023 | 16,10 | 16,46 | 16,10 | 16,46 | 0,24% | 3.035,00 |
| 28.12.2023 | 16,00 | 16,46 | 16,00 | 16,42 | 1,11% | 5.782,00 |
| 27.12.2023 | 15,80 | 16,30 | 15,70 | 16,24 | 1,63% | 4.833,00 |
| 22.12.2023 | 15,98 | 15,98 | 15,68 | 15,98 | 0,00% | 2.014,00 |
| 21.12.2023 | 15,50 | 15,98 | 15,50 | 15,98 | 0,76% | 3.505,00 |
| 20.12.2023 | 15,60 | 15,86 | 15,30 | 15,86 | 1,67% | 3.897,00 |
| 19.12.2023 | 15,00 | 15,60 | 15,00 | 15,60 | 3,31% | 6.187,00 |
| 18.12.2023 | 15,18 | 15,20 | 15,04 | 15,10 | -0,92% | 3.193,00 |
| 15.12.2023 | 15,02 | 15,32 | 15,02 | 15,24 | 0,26% | 1.849,00 |
| 14.12.2023 | 15,10 | 15,46 | 15,10 | 15,20 | -1,30% | 7.211,00 |
| 13.12.2023 | 15,32 | 15,40 | 15,02 | 15,40 | -0,39% | 3.216,00 |
| 12.12.2023 | 15,66 | 15,66 | 15,42 | 15,46 | -1,65% | 2.843,00 |
| 11.12.2023 | 15,68 | 15,78 | 15,54 | 15,72 | 0,00% | 2.003,00 |
| 08.12.2023 | 15,60 | 15,90 | 15,60 | 15,72 | -0,51% | 3.221,00 |
| 07.12.2023 | 15,94 | 15,94 | 15,68 | 15,80 | -1,62% | 4.257,00 |