58,440€
-1,68%
Echtzeit-Aktienkurs Eurofins Scientific S.E.
Bid:
Ask:
Aktienkurse zur Eurofins Scientific S.E. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 59,04 | 59,10 | 58,03 | 58,34 | -1,10% | 350,00 |
| 16.05.2024 | 59,73 | 60,23 | 58,99 | 58,99 | -1,24% | 300,00 |
| 15.05.2024 | 58,23 | 59,94 | 58,02 | 59,73 | 2,37% | - |
| 14.05.2024 | 57,17 | 58,58 | 56,95 | 58,35 | 1,66% | - |
| 13.05.2024 | 57,77 | 58,19 | 57,15 | 57,40 | -0,52% | 324,00 |
| 10.05.2024 | 57,39 | 57,95 | 57,28 | 57,70 | 0,61% | - |
| 09.05.2024 | 57,52 | 58,63 | 57,24 | 57,35 | -0,52% | - |
| 08.05.2024 | 56,67 | 57,88 | 56,65 | 57,65 | 1,69% | - |
| 07.05.2024 | 55,63 | 57,07 | 55,63 | 56,69 | 1,80% | 250,00 |
| 06.05.2024 | 56,17 | 56,95 | 55,64 | 55,69 | -0,87% | - |
| 03.05.2024 | 56,89 | 58,15 | 56,14 | 56,18 | -1,09% | - |
| 02.05.2024 | 57,36 | 58,02 | 56,48 | 56,80 | -0,94% | - |
| 30.04.2024 | 58,50 | 58,66 | 57,00 | 57,34 | -2,10% | 120,00 |
| 29.04.2024 | 56,58 | 59,22 | 56,58 | 58,57 | 4,40% | - |
| 26.04.2024 | 57,81 | 57,93 | 55,72 | 56,10 | -2,40% | 50,00 |
| 25.04.2024 | 56,62 | 58,02 | 56,24 | 57,48 | 0,72% | - |
| 24.04.2024 | 60,70 | 60,96 | 56,56 | 57,07 | -5,65% | 90,00 |
| 23.04.2024 | 60,40 | 61,94 | 59,72 | 60,49 | 0,20% | - |
| 22.04.2024 | 60,75 | 61,39 | 59,91 | 60,37 | 1,65% | - |
| 19.04.2024 | 59,54 | 60,03 | 56,70 | 59,39 | -1,31% | - |
| 18.04.2024 | 59,31 | 60,36 | 58,48 | 60,18 | 2,10% | - |
| 17.04.2024 | 59,46 | 59,63 | 58,69 | 58,94 | -1,31% | - |
| 16.04.2024 | 59,60 | 59,99 | 59,00 | 59,72 | 0,20% | 140,00 |
| 15.04.2024 | 59,97 | 61,55 | 59,20 | 59,60 | 0,12% | - |
| 12.04.2024 | 60,29 | 61,21 | 59,43 | 59,53 | -1,67% | 250,00 |
| 11.04.2024 | 60,07 | 60,82 | 59,48 | 60,54 | 0,90% | 200,00 |
| 10.04.2024 | 60,81 | 62,09 | 59,83 | 60,00 | -1,15% | 3.850,00 |
| 09.04.2024 | 59,22 | 61,25 | 59,14 | 60,70 | 2,45% | 60,00 |
| 08.04.2024 | 58,92 | 59,60 | 58,22 | 59,25 | 0,58% | 10,00 |
| 05.04.2024 | 60,64 | 60,85 | 58,27 | 58,91 | -3,03% | - |
| 04.04.2024 | 60,88 | 61,82 | 60,25 | 60,75 | -0,28% | - |
| 03.04.2024 | 59,59 | 60,94 | 59,57 | 60,92 | 1,84% | - |
| 02.04.2024 | 59,00 | 60,46 | 58,70 | 59,82 | 1,58% | - |
| 28.03.2024 | 56,80 | 59,22 | 56,64 | 58,89 | 3,64% | - |
| 27.03.2024 | 56,83 | 57,27 | 56,52 | 56,82 | 0,09% | - |
| 26.03.2024 | 56,00 | 56,92 | 55,86 | 56,77 | 1,63% | - |
| 25.03.2024 | 55,98 | 57,40 | 55,80 | 55,86 | -0,25% | - |
| 22.03.2024 | 56,57 | 56,57 | 55,84 | 56,00 | -0,83% | - |
| 21.03.2024 | 56,47 | 56,58 | 55,88 | 56,47 | 0,07% | 314,00 |
| 20.03.2024 | 56,37 | 56,92 | 55,84 | 56,43 | -0,02% | - |
| 19.03.2024 | 55,87 | 56,65 | 55,81 | 56,44 | 0,88% | - |
| 18.03.2024 | 57,36 | 57,36 | 55,78 | 55,95 | -0,66% | 24,00 |
| 15.03.2024 | 56,49 | 56,82 | 55,47 | 56,32 | -0,41% | - |
| 14.03.2024 | 57,51 | 58,05 | 56,10 | 56,55 | -1,64% | - |
| 13.03.2024 | 57,82 | 58,77 | 57,41 | 57,49 | -0,66% | 2,00 |
| 12.03.2024 | 57,37 | 57,99 | 57,04 | 57,87 | 1,24% | - |
| 11.03.2024 | 55,69 | 57,18 | 55,49 | 57,16 | 2,62% | - |
| 08.03.2024 | 55,80 | 56,40 | 55,29 | 55,70 | -0,21% | - |
| 07.03.2024 | 54,70 | 55,89 | 54,54 | 55,82 | 1,68% | - |
| 06.03.2024 | 54,36 | 59,23 | 54,26 | 54,90 | 1,33% | 240,00 |
| 05.03.2024 | 54,91 | 55,23 | 53,79 | 54,18 | -1,72% | - |
| 04.03.2024 | 55,65 | 55,72 | 54,93 | 55,13 | -1,01% | 180,00 |
| 01.03.2024 | 55,46 | 55,96 | 54,98 | 55,69 | 0,63% | - |
| 29.02.2024 | 54,31 | 55,83 | 54,31 | 55,34 | 1,95% | - |
| 28.02.2024 | 54,54 | 57,01 | 53,99 | 54,28 | -0,80% | - |
| 27.02.2024 | 59,76 | 60,84 | 51,29 | 54,72 | -8,03% | 5.405,00 |
| 26.02.2024 | 57,87 | 61,09 | 57,53 | 59,50 | 2,73% | 1.360,00 |
| 23.02.2024 | 57,95 | 58,26 | 57,52 | 57,92 | -0,63% | 20,00 |
| 22.02.2024 | 57,91 | 58,73 | 57,39 | 58,29 | 1,18% | - |
| 21.02.2024 | 58,31 | 58,31 | 56,86 | 57,61 | -1,06% | - |
| 20.02.2024 | 57,74 | 58,23 | 57,26 | 58,23 | 0,69% | - |
| 19.02.2024 | 57,40 | 57,86 | 56,94 | 57,83 | 0,85% | - |
| 16.02.2024 | 55,74 | 58,08 | 55,60 | 57,34 | 3,06% | 1.024,00 |
| 15.02.2024 | 55,37 | 55,84 | 55,28 | 55,64 | 0,56% | 40,00 |
| 14.02.2024 | 54,33 | 55,33 | 53,89 | 55,33 | 2,01% | - |
| 13.02.2024 | 56,00 | 56,00 | 53,72 | 54,24 | -0,77% | 256,00 |
| 12.02.2024 | 54,05 | 54,69 | 53,90 | 54,66 | 1,26% | 64,00 |
| 09.02.2024 | 54,58 | 54,68 | 53,72 | 53,98 | -1,19% | - |
| 08.02.2024 | 54,36 | 54,99 | 54,15 | 54,63 | 0,42% | 200,00 |
| 07.02.2024 | 54,39 | 54,89 | 53,93 | 54,40 | -1,11% | 50,00 |
| 06.02.2024 | 54,19 | 55,92 | 53,05 | 55,01 | 1,55% | - |
| 05.02.2024 | 53,85 | 54,19 | 53,44 | 54,17 | 0,22% | 411,00 |
| 02.02.2024 | 55,47 | 55,55 | 53,11 | 54,05 | -2,72% | 30,00 |
| 01.02.2024 | 55,59 | 55,68 | 54,16 | 55,56 | -0,34% | 1.234,00 |
| 31.01.2024 | 55,62 | 56,40 | 55,62 | 55,75 | 0,00% | - |
| 30.01.2024 | 56,27 | 57,16 | 55,56 | 55,75 | -1,01% | 50,00 |
| 29.01.2024 | 57,25 | 57,31 | 55,62 | 56,32 | -1,30% | - |
| 26.01.2024 | 55,86 | 57,56 | 55,84 | 57,06 | 1,82% | 510,00 |
| 25.01.2024 | 56,81 | 56,91 | 55,95 | 56,04 | -1,25% | - |
| 24.01.2024 | 56,43 | 57,47 | 55,77 | 56,75 | 0,71% | 100,00 |
| 23.01.2024 | 55,87 | 56,37 | 55,61 | 56,35 | 1,20% | - |
| 22.01.2024 | 55,14 | 56,33 | 55,06 | 55,68 | 0,23% | 660,00 |
| 19.01.2024 | 55,88 | 56,15 | 54,96 | 55,55 | -0,59% | 90,00 |
| 18.01.2024 | 55,35 | 56,04 | 55,06 | 55,88 | 1,18% | - |
| 17.01.2024 | 56,41 | 56,41 | 55,06 | 55,23 | -2,85% | - |
| 16.01.2024 | 56,57 | 57,32 | 56,45 | 56,85 | 0,05% | - |
| 15.01.2024 | 57,88 | 58,04 | 56,82 | 56,82 | -1,68% | - |
| 12.01.2024 | 56,66 | 57,80 | 56,32 | 57,79 | 0,35% | - |
| 11.01.2024 | 58,19 | 58,55 | 57,11 | 57,59 | -0,55% | - |
| 10.01.2024 | 57,96 | 58,12 | 56,95 | 57,91 | -0,45% | 7.200,00 |
| 09.01.2024 | 57,80 | 58,17 | 56,93 | 58,17 | 0,50% | - |
| 08.01.2024 | 57,26 | 57,91 | 56,52 | 57,88 | 0,82% | - |
| 05.01.2024 | 57,61 | 57,83 | 56,88 | 57,41 | -0,47% | - |
| 04.01.2024 | 58,14 | 58,24 | 57,36 | 57,68 | -0,81% | - |
| 03.01.2024 | 59,74 | 59,86 | 57,62 | 58,15 | -2,68% | 4.860,00 |
| 02.01.2024 | 59,57 | 60,13 | 59,11 | 59,75 | 0,93% | - |
| 29.12.2023 | 58,89 | 59,62 | 58,62 | 59,20 | 0,56% | - |
| 28.12.2023 | 59,13 | 59,31 | 58,87 | 58,87 | -0,27% | - |
| 27.12.2023 | 59,21 | 59,60 | 58,61 | 59,03 | -0,12% | - |
| 22.12.2023 | 59,23 | 59,23 | 58,48 | 59,10 | -0,47% | - |