58,330€
-1,17%
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 | 58,98 | 58,98 | 58,04 | 58,12 | -1,52% | 2.572,00 |
| 16.05.2024 | 59,90 | 60,04 | 59,02 | 59,02 | -1,40% | 1.893,00 |
| 15.05.2024 | 58,24 | 59,98 | 58,18 | 59,86 | 2,78% | 840,00 |
| 14.05.2024 | 57,02 | 58,52 | 57,02 | 58,24 | 1,18% | 1.028,00 |
| 13.05.2024 | 57,62 | 58,06 | 57,20 | 57,56 | -0,45% | 1.253,00 |
| 10.05.2024 | 57,22 | 57,82 | 57,22 | 57,82 | 0,45% | 1.078,00 |
| 09.05.2024 | 57,80 | 57,86 | 57,46 | 57,56 | -0,35% | 291,00 |
| 08.05.2024 | 56,58 | 57,76 | 56,58 | 57,76 | 2,01% | 1.089,00 |
| 07.05.2024 | 55,50 | 57,00 | 55,50 | 56,62 | 1,80% | 860,00 |
| 06.05.2024 | 56,32 | 56,52 | 55,62 | 55,62 | -0,71% | 604,00 |
| 03.05.2024 | 56,90 | 58,04 | 56,02 | 56,02 | -1,58% | 1.732,00 |
| 02.05.2024 | 57,52 | 57,90 | 56,44 | 56,92 | -1,25% | 2.046,00 |
| 30.04.2024 | 58,66 | 58,66 | 57,30 | 57,64 | -1,67% | 1.632,00 |
| 29.04.2024 | 56,84 | 58,96 | 56,84 | 58,62 | 5,09% | 6.817,00 |
| 26.04.2024 | 57,94 | 57,94 | 55,74 | 55,78 | -2,62% | 3.711,00 |
| 25.04.2024 | 56,68 | 58,00 | 56,38 | 57,28 | 0,00% | 2.362,00 |
| 24.04.2024 | 61,00 | 61,00 | 56,64 | 57,28 | -5,85% | 5.834,00 |
| 23.04.2024 | 60,68 | 61,68 | 59,92 | 60,84 | 0,20% | 2.232,00 |
| 22.04.2024 | 60,98 | 60,98 | 60,16 | 60,72 | 1,64% | 2.607,00 |
| 19.04.2024 | 59,68 | 59,74 | 58,98 | 59,74 | -0,70% | 636,00 |
| 18.04.2024 | 58,84 | 60,34 | 58,84 | 60,16 | 1,79% | 1.668,00 |
| 17.04.2024 | 59,62 | 59,62 | 58,76 | 59,10 | -1,37% | 997,00 |
| 16.04.2024 | 59,76 | 59,94 | 59,16 | 59,92 | 0,07% | 1.853,00 |
| 15.04.2024 | 60,14 | 61,26 | 59,02 | 59,88 | 0,23% | 3.834,00 |
| 12.04.2024 | 60,50 | 61,08 | 59,66 | 59,74 | -0,83% | 2.566,00 |
| 11.04.2024 | 60,20 | 60,72 | 59,74 | 60,24 | 0,03% | 1.081,00 |
| 10.04.2024 | 61,60 | 62,00 | 60,08 | 60,22 | -0,17% | 2.694,00 |
| 09.04.2024 | 59,30 | 61,00 | 59,30 | 60,32 | 1,31% | 1.253,00 |
| 08.04.2024 | 59,00 | 59,54 | 58,32 | 59,54 | 1,22% | 2.367,00 |
| 05.04.2024 | 60,74 | 60,74 | 58,50 | 58,82 | -4,26% | 3.509,00 |
| 04.04.2024 | 60,96 | 61,68 | 60,72 | 61,44 | 0,79% | 2.853,00 |
| 03.04.2024 | 59,74 | 60,98 | 59,62 | 60,96 | 1,77% | 2.404,00 |
| 02.04.2024 | 59,02 | 60,20 | 58,90 | 59,90 | 1,53% | 3.993,00 |
| 28.03.2024 | 56,92 | 59,38 | 56,40 | 59,00 | 3,36% | 3.361,00 |
| 27.03.2024 | 56,72 | 57,30 | 56,62 | 57,08 | 0,21% | 1.689,00 |
| 26.03.2024 | 56,10 | 56,96 | 55,98 | 56,96 | 2,30% | 1.426,00 |
| 25.03.2024 | 56,14 | 57,28 | 55,68 | 55,68 | -0,39% | 2.190,00 |
| 22.03.2024 | 56,42 | 56,42 | 55,86 | 55,90 | -0,92% | 3.420,00 |
| 21.03.2024 | 56,50 | 56,56 | 55,92 | 56,42 | 0,04% | 2.528,00 |
| 20.03.2024 | 56,22 | 56,50 | 55,98 | 56,40 | 0,36% | 766,00 |
| 19.03.2024 | 56,10 | 56,62 | 56,00 | 56,20 | 0,07% | 1.372,00 |
| 18.03.2024 | 57,22 | 57,22 | 55,80 | 56,16 | -0,25% | 2.090,00 |
| 15.03.2024 | 56,64 | 56,84 | 55,50 | 56,30 | -0,60% | 2.445,00 |
| 14.03.2024 | 57,98 | 57,98 | 56,12 | 56,64 | -1,29% | 4.909,00 |
| 13.03.2024 | 58,00 | 58,66 | 57,38 | 57,38 | -0,62% | 2.576,00 |
| 12.03.2024 | 57,50 | 57,88 | 57,20 | 57,74 | 0,80% | 1.440,00 |
| 11.03.2024 | 55,84 | 57,28 | 55,84 | 57,28 | 2,29% | 1.199,00 |
| 08.03.2024 | 55,56 | 56,30 | 55,56 | 56,00 | 0,04% | 1.697,00 |
| 07.03.2024 | 54,94 | 55,98 | 54,70 | 55,98 | 2,12% | 2.700,00 |
| 06.03.2024 | 55,26 | 55,40 | 54,58 | 54,82 | 1,67% | 1.843,00 |
| 05.03.2024 | 55,20 | 55,20 | 53,92 | 53,92 | -2,21% | 2.302,00 |
| 04.03.2024 | 55,52 | 55,54 | 54,84 | 55,14 | -0,61% | 2.350,00 |
| 01.03.2024 | 55,94 | 55,94 | 55,04 | 55,48 | 0,65% | 1.136,00 |
| 29.02.2024 | 54,50 | 55,64 | 54,50 | 55,12 | 1,36% | 3.907,00 |
| 28.02.2024 | 54,54 | 56,88 | 54,20 | 54,38 | -1,81% | 4.194,00 |
| 27.02.2024 | 61,18 | 61,18 | 51,40 | 55,38 | -6,14% | 14.687,00 |
| 26.02.2024 | 57,98 | 61,18 | 57,70 | 59,00 | 1,58% | 5.781,00 |
| 23.02.2024 | 57,66 | 58,20 | 57,64 | 58,08 | -0,68% | 3.399,00 |
| 22.02.2024 | 58,18 | 58,48 | 57,46 | 58,48 | 2,27% | 1.949,00 |
| 21.02.2024 | 58,48 | 58,48 | 57,18 | 57,18 | -2,02% | 1.709,00 |
| 20.02.2024 | 57,48 | 58,36 | 57,30 | 58,36 | 0,66% | 2.686,00 |
| 19.02.2024 | 57,58 | 57,98 | 57,04 | 57,98 | 1,40% | 1.293,00 |
| 16.02.2024 | 56,06 | 58,02 | 56,06 | 57,18 | 2,55% | 6.359,00 |
| 15.02.2024 | 55,54 | 55,76 | 55,34 | 55,76 | 0,69% | 2.876,00 |
| 14.02.2024 | 54,48 | 55,38 | 53,98 | 55,38 | 2,33% | 2.721,00 |
| 13.02.2024 | 56,00 | 56,00 | 53,80 | 54,12 | -1,06% | 6.691,00 |
| 12.02.2024 | 54,20 | 54,76 | 53,82 | 54,70 | 0,81% | 4.370,00 |
| 09.02.2024 | 54,76 | 54,76 | 53,78 | 54,26 | -1,13% | 5.134,00 |
| 08.02.2024 | 54,50 | 55,04 | 54,22 | 54,88 | 0,96% | 3.812,00 |
| 07.02.2024 | 54,22 | 54,46 | 53,98 | 54,36 | -1,31% | 5.281,00 |
| 06.02.2024 | 54,34 | 55,76 | 53,02 | 55,08 | 1,66% | 3.793,00 |
| 05.02.2024 | 53,88 | 54,18 | 53,42 | 54,18 | 0,33% | 12.371,00 |
| 02.02.2024 | 55,28 | 55,66 | 52,90 | 54,00 | -2,17% | 11.143,00 |
| 01.02.2024 | 55,42 | 55,52 | 54,22 | 55,20 | -1,15% | 6.165,00 |
| 31.01.2024 | 56,00 | 56,34 | 55,84 | 55,84 | 0,14% | 1.974,00 |
| 30.01.2024 | 56,54 | 56,64 | 55,56 | 55,76 | -1,17% | 2.210,00 |
| 29.01.2024 | 57,40 | 57,40 | 55,66 | 56,42 | -1,43% | 4.894,00 |
| 26.01.2024 | 56,06 | 57,50 | 56,06 | 57,24 | 2,54% | 1.165,00 |
| 25.01.2024 | 56,50 | 56,62 | 55,82 | 55,82 | -1,55% | 1.900,00 |
| 24.01.2024 | 56,30 | 57,36 | 55,88 | 56,70 | 0,89% | 7.334,00 |
| 23.01.2024 | 56,10 | 56,20 | 55,70 | 56,20 | 1,19% | 3.457,00 |
| 22.01.2024 | 55,02 | 56,18 | 55,02 | 55,54 | -0,29% | 4.183,00 |
| 19.01.2024 | 56,04 | 56,04 | 55,00 | 55,70 | 0,00% | 2.496,00 |
| 18.01.2024 | 55,30 | 55,88 | 55,20 | 55,70 | 1,16% | 711,00 |
| 17.01.2024 | 55,84 | 56,08 | 54,96 | 55,06 | -3,27% | 2.377,00 |
| 16.01.2024 | 56,32 | 57,30 | 56,32 | 56,92 | 0,25% | 1.493,00 |
| 15.01.2024 | 58,04 | 58,04 | 56,78 | 56,78 | -1,63% | 1.701,00 |
| 12.01.2024 | 56,98 | 57,72 | 56,50 | 57,72 | 0,17% | 2.969,00 |
| 11.01.2024 | 57,22 | 58,36 | 57,22 | 57,62 | -0,48% | 1.827,00 |
| 10.01.2024 | 57,22 | 57,90 | 57,22 | 57,90 | -0,17% | 2.079,00 |
| 09.01.2024 | 57,90 | 58,04 | 57,02 | 58,00 | -0,10% | 1.102,00 |
| 08.01.2024 | 57,10 | 58,06 | 56,74 | 58,06 | 0,97% | 1.912,00 |
| 05.01.2024 | 57,56 | 57,56 | 56,98 | 57,50 | -0,31% | 424,00 |
| 04.01.2024 | 58,28 | 58,28 | 57,44 | 57,68 | -1,03% | 1.763,00 |
| 03.01.2024 | 59,38 | 59,38 | 57,84 | 58,28 | -2,35% | 3.925,00 |
| 02.01.2024 | 59,74 | 60,00 | 59,10 | 59,68 | 0,74% | 1.734,00 |
| 29.12.2023 | 58,98 | 59,56 | 58,80 | 59,24 | 0,82% | 6.535,00 |
| 28.12.2023 | 59,10 | 59,22 | 58,76 | 58,76 | -0,51% | 1.694,00 |
| 27.12.2023 | 59,38 | 59,50 | 58,78 | 59,06 | 0,10% | 3.217,00 |
| 22.12.2023 | 59,06 | 59,16 | 58,66 | 59,00 | -0,07% | 3.160,00 |