58,120€
-2,09%
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 | 58,60 | 58,60 | 58,12 | 58,12 | -2,09% | 45,00 |
| 16.05.2024 | 60,00 | 60,10 | 59,22 | 59,36 | 0,17% | 1.169,00 |
| 15.05.2024 | 58,54 | 59,42 | 58,54 | 59,26 | 1,72% | 118,00 |
| 14.05.2024 | 58,32 | 58,32 | 58,26 | 58,26 | 1,68% | 100,00 |
| 13.05.2024 | 57,70 | 57,70 | 57,18 | 57,30 | -0,80% | 55,00 |
| 10.05.2024 | 57,74 | 57,76 | 57,50 | 57,76 | 0,63% | 151,00 |
| 09.05.2024 | 57,40 | 57,40 | 57,40 | 57,40 | -2,28% | - |
| 08.05.2024 | 57,86 | 58,74 | 57,86 | 58,74 | 4,19% | 31,00 |
| 07.05.2024 | 56,38 | 56,38 | 56,38 | 56,38 | 0,21% | 30,00 |
| 06.05.2024 | 56,50 | 56,50 | 56,26 | 56,26 | -0,78% | 563,00 |
| 03.05.2024 | 56,70 | 56,70 | 56,70 | 56,70 | 0,00% | - |
| 02.05.2024 | 57,94 | 57,94 | 56,70 | 56,70 | -4,00% | 104,00 |
| 30.04.2024 | 58,14 | 59,06 | 57,60 | 59,06 | 0,61% | 125,00 |
| 29.04.2024 | 58,20 | 58,70 | 58,20 | 58,70 | 3,64% | 50,00 |
| 26.04.2024 | 56,64 | 56,64 | 56,64 | 56,64 | -1,50% | - |
| 25.04.2024 | 57,54 | 57,54 | 57,50 | 57,50 | -1,57% | 19,00 |
| 24.04.2024 | 58,36 | 59,26 | 58,36 | 58,42 | -4,76% | 302,00 |
| 23.04.2024 | 61,50 | 61,50 | 61,34 | 61,34 | 2,03% | 110,00 |
| 22.04.2024 | 60,88 | 61,56 | 60,12 | 60,12 | 1,04% | 4.101,00 |
| 19.04.2024 | 59,48 | 59,50 | 59,48 | 59,50 | -1,00% | 170,00 |
| 18.04.2024 | 60,10 | 60,10 | 60,10 | 60,10 | 1,93% | - |
| 17.04.2024 | 58,74 | 58,98 | 58,74 | 58,96 | -0,24% | 202,00 |
| 16.04.2024 | 59,80 | 59,80 | 59,10 | 59,10 | -2,73% | 100,00 |
| 15.04.2024 | 60,04 | 60,76 | 60,04 | 60,76 | -0,49% | 45,00 |
| 12.04.2024 | 60,84 | 61,06 | 59,70 | 61,06 | 1,39% | 76,00 |
| 11.04.2024 | 60,78 | 60,80 | 60,22 | 60,22 | 0,30% | 200,00 |
| 10.04.2024 | 61,30 | 62,00 | 60,04 | 60,04 | -0,83% | 313,00 |
| 09.04.2024 | 60,62 | 60,62 | 60,42 | 60,54 | 1,99% | 160,00 |
| 08.04.2024 | 58,52 | 59,36 | 58,48 | 59,36 | 1,47% | 581,00 |
| 05.04.2024 | 60,06 | 60,06 | 58,50 | 58,50 | -4,57% | 174,00 |
| 04.04.2024 | 61,30 | 61,30 | 61,30 | 61,30 | 1,39% | 717,00 |
| 03.04.2024 | 59,92 | 60,46 | 59,92 | 60,46 | 0,77% | 300,00 |
| 02.04.2024 | 59,08 | 60,22 | 59,08 | 60,00 | 1,59% | 4.734,00 |
| 28.03.2024 | 58,30 | 59,06 | 58,30 | 59,06 | 3,47% | 1.000,00 |
| 27.03.2024 | 56,74 | 57,28 | 56,74 | 57,08 | 0,74% | 70,00 |
| 26.03.2024 | 56,36 | 56,66 | 56,36 | 56,66 | 3,39% | 6,00 |
| 25.03.2024 | 57,34 | 57,34 | 54,80 | 54,80 | -2,07% | 163,00 |
| 22.03.2024 | 56,04 | 56,04 | 55,92 | 55,96 | -0,36% | 110,00 |
| 21.03.2024 | 56,08 | 56,16 | 56,08 | 56,16 | -0,74% | 20,00 |
| 19.03.2024 | 56,58 | 56,58 | 56,58 | 56,58 | 1,04% | - |
| 18.03.2024 | 56,24 | 56,24 | 56,00 | 56,00 | -0,43% | 23,00 |
| 15.03.2024 | 56,08 | 56,34 | 55,98 | 56,24 | -0,42% | 114,00 |
| 14.03.2024 | 56,42 | 56,48 | 56,42 | 56,48 | -5,49% | 36,00 |
| 13.03.2024 | 57,82 | 59,76 | 57,82 | 59,76 | 3,57% | 1.710,00 |
| 12.03.2024 | 57,10 | 57,70 | 57,10 | 57,70 | 1,09% | 2.800,00 |
| 11.03.2024 | 56,26 | 57,08 | 56,26 | 57,08 | 2,66% | 670,00 |
| 08.03.2024 | 55,44 | 56,38 | 55,44 | 55,60 | 0,07% | 756,00 |
| 07.03.2024 | 55,00 | 55,56 | 54,90 | 55,56 | 1,31% | 104,00 |
| 06.03.2024 | 54,70 | 55,00 | 54,70 | 54,84 | 1,56% | 7,00 |
| 05.03.2024 | 54,50 | 54,50 | 54,00 | 54,00 | -2,17% | 26,00 |
| 04.03.2024 | 55,20 | 55,30 | 54,94 | 55,20 | -1,18% | 258,00 |
| 01.03.2024 | 55,84 | 55,86 | 54,98 | 55,86 | 1,12% | 357,00 |
| 29.02.2024 | 55,62 | 55,62 | 55,24 | 55,24 | 1,69% | 71,00 |
| 28.02.2024 | 56,06 | 56,82 | 54,14 | 54,32 | 1,53% | 2.568,00 |
| 27.02.2024 | 52,92 | 53,50 | 51,82 | 53,50 | -8,20% | 880,00 |
| 26.02.2024 | 57,70 | 58,70 | 57,68 | 58,28 | 0,41% | 391,00 |
| 23.02.2024 | 57,82 | 58,06 | 57,58 | 58,04 | 0,97% | 89,00 |
| 22.02.2024 | 57,48 | 57,48 | 57,48 | 57,48 | 0,14% | - |
| 21.02.2024 | 57,40 | 57,40 | 57,40 | 57,40 | -0,86% | - |
| 20.02.2024 | 57,88 | 57,90 | 57,38 | 57,90 | 2,66% | 795,00 |
| 19.02.2024 | 57,60 | 57,60 | 56,40 | 56,40 | 0,36% | 370,00 |
| 16.02.2024 | 56,20 | 56,20 | 56,20 | 56,20 | 1,33% | 178,00 |
| 15.02.2024 | 55,56 | 55,56 | 55,46 | 55,46 | 0,54% | 519,00 |
| 14.02.2024 | 55,16 | 55,16 | 55,16 | 55,16 | 1,70% | - |
| 13.02.2024 | 54,38 | 54,38 | 54,14 | 54,24 | -1,85% | 453,00 |
| 12.02.2024 | 53,92 | 55,26 | 53,92 | 55,26 | 1,99% | 516,00 |
| 09.02.2024 | 54,30 | 54,32 | 53,84 | 54,18 | -0,44% | 484,00 |
| 08.02.2024 | 54,80 | 54,80 | 54,42 | 54,42 | 0,33% | 294,00 |
| 07.02.2024 | 54,28 | 54,28 | 54,24 | 54,24 | 0,59% | 171,00 |
| 06.02.2024 | 53,78 | 53,92 | 53,10 | 53,92 | 0,11% | 322,00 |
| 05.02.2024 | 53,76 | 53,92 | 53,58 | 53,86 | 0,49% | 319,00 |
| 02.02.2024 | 55,02 | 55,02 | 53,60 | 53,60 | -1,25% | 294,00 |
| 01.02.2024 | 55,56 | 55,56 | 54,28 | 54,28 | -2,97% | 405,00 |
| 30.01.2024 | 55,94 | 55,94 | 55,94 | 55,94 | -1,34% | - |
| 29.01.2024 | 56,46 | 56,70 | 56,22 | 56,70 | -0,60% | 17,00 |
| 26.01.2024 | 56,70 | 57,10 | 56,70 | 57,04 | 1,24% | 445,00 |
| 25.01.2024 | 56,10 | 56,58 | 56,10 | 56,34 | 0,61% | 17,00 |
| 24.01.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 0,54% | 27,00 |
| 23.01.2024 | 55,70 | 55,70 | 55,70 | 55,70 | -0,11% | - |
| 22.01.2024 | 55,52 | 55,76 | 55,52 | 55,76 | 1,38% | 60,00 |
| 19.01.2024 | 55,52 | 55,52 | 55,00 | 55,00 | -1,22% | 349,00 |
| 18.01.2024 | 55,68 | 55,68 | 55,68 | 55,68 | 1,24% | - |
| 17.01.2024 | 55,00 | 55,00 | 55,00 | 55,00 | -3,51% | 90,00 |
| 16.01.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -0,28% | - |
| 15.01.2024 | 57,46 | 57,46 | 57,16 | 57,16 | 0,88% | 9,00 |
| 12.01.2024 | 56,54 | 57,00 | 56,54 | 56,66 | -1,19% | 605,00 |
| 11.01.2024 | 57,34 | 57,34 | 57,34 | 57,34 | -0,42% | 146,00 |
| 10.01.2024 | 57,24 | 57,58 | 57,24 | 57,58 | 0,28% | 20,00 |
| 09.01.2024 | 57,42 | 57,42 | 57,42 | 57,42 | 0,53% | 5,00 |
| 08.01.2024 | 57,12 | 57,12 | 57,12 | 57,12 | -0,59% | 379,00 |
| 05.01.2024 | 57,38 | 57,46 | 57,32 | 57,46 | -0,83% | 27,00 |
| 04.01.2024 | 57,94 | 57,94 | 57,94 | 57,94 | -1,33% | - |
| 03.01.2024 | 58,72 | 58,72 | 58,72 | 58,72 | -1,61% | 1,00 |
| 02.01.2024 | 59,36 | 59,68 | 59,36 | 59,68 | 0,78% | 625,00 |
| 29.12.2023 | 59,28 | 59,28 | 59,22 | 59,22 | 0,10% | 250,00 |
| 28.12.2023 | 59,04 | 59,28 | 59,04 | 59,16 | 2,82% | 37,00 |
| 27.12.2023 | 59,02 | 59,02 | 57,54 | 57,54 | -2,61% | 122,00 |
| 22.12.2023 | 59,00 | 59,08 | 58,80 | 59,08 | 1,69% | 52,00 |
| 21.12.2023 | 58,66 | 58,90 | 58,10 | 58,10 | -0,27% | 514,00 |
| 20.12.2023 | 59,50 | 59,50 | 58,26 | 58,26 | -0,58% | 346,00 |