9,253€
-4,51%
Echtzeit-Aktienkurs Evotec SE
Bid:
Ask:
Aktienkurse zur Evotec SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.04.2024 | 9,69 | 10,28 | 8,95 | 9,25 | -4,51% | 275.575,00 |
24.04.2024 | 14,47 | 14,51 | 8,53 | 9,69 | -33,06% | 670.170,00 |
23.04.2024 | 13,73 | 14,52 | 13,73 | 14,48 | 5,46% | 12.507,00 |
22.04.2024 | 13,31 | 13,82 | 13,27 | 13,73 | 3,74% | 5.724,00 |
19.04.2024 | 13,33 | 13,33 | 12,94 | 13,23 | -0,71% | 7.003,00 |
18.04.2024 | 13,23 | 13,45 | 12,97 | 13,33 | 0,76% | 6.419,00 |
17.04.2024 | 13,30 | 13,45 | 13,01 | 13,23 | -0,64% | 4.616,00 |
16.04.2024 | 13,71 | 13,72 | 13,18 | 13,31 | -2,81% | 12.970,00 |
15.04.2024 | 13,83 | 14,07 | 13,58 | 13,70 | -0,90% | 4.888,00 |
12.04.2024 | 13,36 | 14,34 | 13,36 | 13,82 | 3,48% | 30.566,00 |
11.04.2024 | 13,63 | 13,64 | 12,78 | 13,36 | -1,98% | 24.242,00 |
10.04.2024 | 14,47 | 14,56 | 13,43 | 13,63 | -5,68% | 23.444,00 |
09.04.2024 | 14,56 | 14,59 | 14,32 | 14,45 | -0,76% | 4.360,00 |
08.04.2024 | 14,01 | 14,63 | 13,87 | 14,56 | 3,93% | 9.989,00 |
05.04.2024 | 14,01 | 14,06 | 13,69 | 14,01 | -0,04% | 6.329,00 |
04.04.2024 | 14,13 | 14,23 | 13,86 | 14,01 | -0,88% | 6.428,00 |
03.04.2024 | 14,24 | 14,24 | 13,70 | 14,14 | -0,74% | 5.302,00 |
02.04.2024 | 14,59 | 14,77 | 14,00 | 14,24 | -2,40% | 7.020,00 |
28.03.2024 | 14,39 | 14,77 | 14,18 | 14,59 | 1,37% | 11.380,00 |
27.03.2024 | 13,95 | 14,45 | 13,75 | 14,39 | 3,32% | 7.693,00 |
26.03.2024 | 13,51 | 13,97 | 13,32 | 13,93 | 3,15% | 12.228,00 |
25.03.2024 | 13,54 | 13,66 | 13,40 | 13,51 | -0,28% | 5.512,00 |
22.03.2024 | 13,37 | 13,69 | 13,30 | 13,54 | 1,31% | 6.015,00 |
21.03.2024 | 13,82 | 14,04 | 13,31 | 13,37 | -2,94% | 16.700,00 |
20.03.2024 | 13,55 | 13,79 | 13,43 | 13,77 | 1,62% | 4.408,00 |
19.03.2024 | 13,13 | 13,59 | 13,00 | 13,55 | 3,22% | 6.521,00 |
18.03.2024 | 12,82 | 13,34 | 12,69 | 13,13 | 2,48% | 4.457,00 |
15.03.2024 | 13,13 | 13,14 | 12,61 | 12,81 | -2,31% | 14.774,00 |
14.03.2024 | 13,02 | 13,48 | 12,99 | 13,12 | 0,75% | 5.643,00 |
13.03.2024 | 13,26 | 13,44 | 12,93 | 13,02 | -1,96% | 1.011,00 |
12.03.2024 | 13,14 | 13,36 | 13,07 | 13,28 | 1,03% | 1.305,00 |
11.03.2024 | 13,01 | 13,24 | 12,72 | 13,14 | 1,06% | 3.910,00 |
08.03.2024 | 13,07 | 13,16 | 12,77 | 13,01 | -0,50% | 7.042,00 |
07.03.2024 | 13,21 | 13,21 | 12,92 | 13,07 | -1,04% | 2.311,00 |
06.03.2024 | 12,84 | 13,22 | 12,81 | 13,21 | 2,78% | 18.975,00 |
05.03.2024 | 13,48 | 13,48 | 12,80 | 12,85 | -4,62% | 13.694,00 |
04.03.2024 | 13,81 | 14,03 | 13,43 | 13,47 | -2,32% | 9.751,00 |
01.03.2024 | 13,71 | 13,96 | 13,57 | 13,79 | 0,64% | 2.495,00 |
29.02.2024 | 13,91 | 14,02 | 13,66 | 13,71 | -1,39% | 13.472,00 |
28.02.2024 | 14,13 | 14,31 | 13,81 | 13,90 | -1,68% | 4.291,00 |
27.02.2024 | 13,86 | 14,29 | 13,71 | 14,14 | 1,82% | 33.181,00 |
26.02.2024 | 13,97 | 14,08 | 13,67 | 13,88 | -0,52% | 6.549,00 |
23.02.2024 | 13,72 | 14,04 | 13,52 | 13,96 | 1,73% | 5.903,00 |
22.02.2024 | 13,59 | 13,85 | 13,51 | 13,72 | 0,88% | 3.407,00 |
21.02.2024 | 13,69 | 13,71 | 13,26 | 13,60 | -0,66% | 4.415,00 |
20.02.2024 | 13,73 | 13,75 | 13,49 | 13,69 | -0,33% | 4.338,00 |
19.02.2024 | 13,69 | 13,84 | 13,46 | 13,73 | 0,31% | 4.098,00 |
16.02.2024 | 13,58 | 13,90 | 13,54 | 13,69 | 0,75% | 7.694,00 |
15.02.2024 | 13,51 | 13,65 | 13,34 | 13,59 | 0,50% | 11.569,00 |
14.02.2024 | 13,51 | 13,60 | 13,26 | 13,52 | 0,11% | 7.949,00 |
13.02.2024 | 14,09 | 14,19 | 13,39 | 13,51 | -4,08% | 19.920,00 |
12.02.2024 | 13,98 | 14,35 | 13,87 | 14,08 | 0,72% | 10.656,00 |
09.02.2024 | 14,25 | 14,31 | 13,79 | 13,98 | -1,86% | 11.209,00 |
08.02.2024 | 14,56 | 14,75 | 14,01 | 14,25 | -2,18% | 13.489,00 |
07.02.2024 | 14,22 | 14,74 | 14,13 | 14,56 | 2,39% | 17.717,00 |
06.02.2024 | 13,40 | 14,34 | 13,23 | 14,22 | 6,14% | 16.006,00 |
05.02.2024 | 13,27 | 13,51 | 13,02 | 13,40 | 1,25% | 13.036,00 |
02.02.2024 | 13,69 | 13,92 | 13,17 | 13,24 | -3,75% | 21.181,00 |
01.02.2024 | 14,33 | 14,38 | 13,43 | 13,75 | -4,01% | 22.139,00 |
31.01.2024 | 14,44 | 14,48 | 14,15 | 14,33 | -0,69% | 8.385,00 |
30.01.2024 | 14,35 | 14,59 | 14,23 | 14,43 | 0,51% | 12.704,00 |
29.01.2024 | 14,13 | 14,46 | 13,93 | 14,35 | -0,78% | 16.500,00 |
26.01.2024 | 14,49 | 14,54 | 14,23 | 14,47 | -0,17% | 11.238,00 |
25.01.2024 | 15,00 | 15,06 | 14,25 | 14,49 | -3,50% | 18.199,00 |
24.01.2024 | 15,06 | 15,42 | 14,95 | 15,02 | -0,43% | 14.865,00 |
23.01.2024 | 15,28 | 15,83 | 14,97 | 15,08 | -1,28% | 24.162,00 |
22.01.2024 | 14,31 | 15,34 | 14,27 | 15,28 | 7,16% | 30.416,00 |
19.01.2024 | 14,84 | 14,97 | 14,06 | 14,26 | -4,06% | 23.251,00 |
18.01.2024 | 14,49 | 15,16 | 14,47 | 14,86 | 2,55% | 52.744,00 |
17.01.2024 | 15,06 | 15,21 | 14,10 | 14,49 | -4,88% | 42.321,00 |
16.01.2024 | 16,66 | 16,70 | 14,79 | 15,23 | -8,56% | 70.986,00 |
15.01.2024 | 16,67 | 16,85 | 16,46 | 16,66 | 0,05% | 4.932,00 |
12.01.2024 | 16,97 | 17,18 | 16,61 | 16,65 | -1,80% | 12.975,00 |
11.01.2024 | 17,50 | 17,83 | 16,83 | 16,95 | -3,10% | 23.900,00 |
10.01.2024 | 18,06 | 18,20 | 17,39 | 17,50 | -3,12% | 28.863,00 |
09.01.2024 | 18,36 | 18,61 | 18,06 | 18,06 | -1,75% | 14.131,00 |
08.01.2024 | 17,92 | 18,47 | 17,92 | 18,38 | 2,57% | 30.630,00 |
05.01.2024 | 17,52 | 18,13 | 17,43 | 17,92 | 2,11% | 52.609,00 |
04.01.2024 | 19,42 | 20,11 | 16,80 | 17,55 | -9,66% | 202.945,00 |
03.01.2024 | 20,93 | 21,38 | 19,43 | 19,43 | -7,29% | 13.239,00 |
02.01.2024 | 21,36 | 21,41 | 20,79 | 20,96 | -1,90% | 2.227,00 |
29.12.2023 | 21,49 | 21,55 | 21,14 | 21,36 | -0,56% | 7.245,00 |
28.12.2023 | 21,31 | 21,69 | 21,31 | 21,48 | 0,73% | 5.040,00 |
27.12.2023 | 21,06 | 21,56 | 21,00 | 21,33 | 1,64% | 4.903,00 |
22.12.2023 | 21,13 | 21,15 | 20,59 | 20,98 | -0,78% | 990,00 |
21.12.2023 | 20,64 | 21,29 | 20,53 | 21,15 | 2,37% | 2.500,00 |
20.12.2023 | 20,80 | 21,06 | 20,57 | 20,66 | -0,60% | 1.783,00 |
19.12.2023 | 20,67 | 21,03 | 20,54 | 20,78 | 0,65% | 2.415,00 |
18.12.2023 | 20,54 | 20,76 | 20,24 | 20,65 | 0,66% | 505,00 |
15.12.2023 | 20,58 | 21,00 | 20,41 | 20,51 | -0,15% | 56.456,00 |
14.12.2023 | 18,77 | 20,85 | 18,77 | 20,54 | 8,82% | 213.383,00 |
13.12.2023 | 18,83 | 18,99 | 18,39 | 18,88 | 0,40% | 55.518,00 |
12.12.2023 | 18,50 | 18,95 | 18,37 | 18,80 | 2,76% | 65.988,00 |
11.12.2023 | 18,25 | 18,45 | 18,06 | 18,30 | 0,44% | 42.504,00 |
08.12.2023 | 18,58 | 18,64 | 18,07 | 18,22 | -0,27% | 37.678,00 |
07.12.2023 | 18,75 | 18,75 | 18,22 | 18,27 | -2,56% | 33.083,00 |
06.12.2023 | 19,00 | 19,10 | 18,06 | 18,75 | 1,90% | 128.842,00 |
05.12.2023 | 18,23 | 18,45 | 17,83 | 18,40 | 0,93% | 39.012,00 |
04.12.2023 | 18,56 | 18,97 | 18,12 | 18,23 | -0,98% | 44.540,00 |
01.12.2023 | 18,59 | 18,59 | 17,99 | 18,41 | -0,30% | 54.336,00 |