9,283€
-3,51%
Echtzeit-Aktienkurs Evotec SE
Bid:
Ask:
Aktienkurse zur Evotec SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 9,64 | 10,27 | 8,96 | 9,27 | -3,66% | 2.081.771,00 |
| 24.04.2024 | 13,68 | 13,90 | 8,60 | 9,62 | -33,15% | 6.061.681,00 |
| 23.04.2024 | 13,81 | 14,61 | 13,74 | 14,39 | 4,28% | 213.510,00 |
| 22.04.2024 | 13,36 | 13,80 | 13,18 | 13,80 | 4,86% | 137.085,00 |
| 19.04.2024 | 13,14 | 13,33 | 12,95 | 13,16 | -1,35% | 128.080,00 |
| 18.04.2024 | 13,24 | 13,48 | 12,99 | 13,34 | 1,44% | 109.117,00 |
| 17.04.2024 | 13,41 | 13,41 | 13,03 | 13,15 | -1,42% | 107.704,00 |
| 16.04.2024 | 13,64 | 13,69 | 13,19 | 13,34 | -1,98% | 140.080,00 |
| 15.04.2024 | 13,78 | 14,04 | 13,59 | 13,61 | -1,31% | 104.723,00 |
| 12.04.2024 | 13,70 | 14,31 | 13,63 | 13,79 | 2,53% | 251.062,00 |
| 11.04.2024 | 13,53 | 13,61 | 12,82 | 13,45 | -1,97% | 353.313,00 |
| 10.04.2024 | 14,47 | 14,56 | 13,41 | 13,72 | -4,92% | 300.969,00 |
| 09.04.2024 | 14,55 | 14,60 | 14,34 | 14,43 | -0,89% | 85.300,00 |
| 08.04.2024 | 13,93 | 14,63 | 13,89 | 14,56 | 4,07% | 175.395,00 |
| 05.04.2024 | 14,00 | 14,04 | 13,70 | 13,99 | -0,14% | 107.255,00 |
| 04.04.2024 | 14,13 | 14,27 | 13,86 | 14,01 | -0,71% | 140.028,00 |
| 03.04.2024 | 14,11 | 14,27 | 13,70 | 14,11 | -0,84% | 122.801,00 |
| 02.04.2024 | 14,79 | 14,85 | 14,01 | 14,23 | -3,23% | 192.937,00 |
| 28.03.2024 | 14,48 | 14,78 | 14,20 | 14,71 | 1,80% | 155.005,00 |
| 27.03.2024 | 13,90 | 14,46 | 13,77 | 14,45 | 3,33% | 176.902,00 |
| 26.03.2024 | 13,60 | 14,00 | 13,32 | 13,98 | 2,83% | 132.220,00 |
| 25.03.2024 | 13,51 | 13,68 | 13,40 | 13,60 | 0,52% | 54.886,00 |
| 22.03.2024 | 13,41 | 13,77 | 13,31 | 13,53 | 0,52% | 115.867,00 |
| 21.03.2024 | 13,78 | 14,03 | 13,32 | 13,46 | -2,85% | 129.404,00 |
| 20.03.2024 | 13,50 | 13,85 | 13,45 | 13,85 | 3,05% | 67.615,00 |
| 19.03.2024 | 13,18 | 13,69 | 13,01 | 13,44 | 2,17% | 97.658,00 |
| 18.03.2024 | 12,76 | 13,35 | 12,68 | 13,16 | 1,74% | 129.264,00 |
| 15.03.2024 | 13,19 | 13,19 | 12,61 | 12,93 | -1,03% | 171.248,00 |
| 14.03.2024 | 13,10 | 13,48 | 13,00 | 13,07 | 0,85% | 130.126,00 |
| 13.03.2024 | 13,31 | 13,44 | 12,91 | 12,96 | -2,67% | 115.251,00 |
| 12.03.2024 | 13,12 | 13,37 | 13,06 | 13,31 | 0,68% | 73.644,00 |
| 11.03.2024 | 13,00 | 13,25 | 12,72 | 13,22 | 1,73% | 145.131,00 |
| 08.03.2024 | 13,16 | 13,19 | 12,80 | 13,00 | -0,57% | 118.489,00 |
| 07.03.2024 | 13,17 | 13,21 | 12,93 | 13,07 | -0,61% | 131.451,00 |
| 06.03.2024 | 13,05 | 13,18 | 12,83 | 13,15 | 2,33% | 88.583,00 |
| 05.03.2024 | 13,41 | 13,50 | 12,80 | 12,85 | -4,10% | 208.899,00 |
| 04.03.2024 | 13,93 | 14,01 | 13,40 | 13,40 | -3,70% | 115.737,00 |
| 01.03.2024 | 13,66 | 13,97 | 13,57 | 13,92 | 0,91% | 62.361,00 |
| 29.02.2024 | 13,83 | 14,04 | 13,61 | 13,79 | -0,86% | 108.577,00 |
| 28.02.2024 | 14,28 | 14,30 | 13,82 | 13,91 | -1,87% | 100.680,00 |
| 27.02.2024 | 13,94 | 14,30 | 13,75 | 14,18 | 2,31% | 86.071,00 |
| 26.02.2024 | 14,05 | 14,11 | 13,66 | 13,86 | -0,96% | 78.390,00 |
| 23.02.2024 | 13,70 | 14,05 | 13,54 | 13,99 | 2,34% | 120.065,00 |
| 22.02.2024 | 13,54 | 13,80 | 13,50 | 13,67 | 0,15% | 86.009,00 |
| 21.02.2024 | 13,78 | 13,78 | 13,27 | 13,65 | 0,18% | 70.362,00 |
| 20.02.2024 | 13,66 | 13,82 | 13,49 | 13,63 | -1,02% | 63.784,00 |
| 19.02.2024 | 13,70 | 13,83 | 13,43 | 13,77 | 0,69% | 64.922,00 |
| 16.02.2024 | 13,58 | 13,90 | 13,51 | 13,67 | 1,37% | 118.785,00 |
| 15.02.2024 | 13,60 | 13,64 | 13,35 | 13,49 | 0,41% | 124.893,00 |
| 14.02.2024 | 13,50 | 13,60 | 13,26 | 13,43 | -0,48% | 134.890,00 |
| 13.02.2024 | 14,19 | 14,20 | 13,33 | 13,50 | -4,90% | 193.708,00 |
| 12.02.2024 | 13,99 | 14,36 | 13,89 | 14,19 | 1,87% | 147.052,00 |
| 09.02.2024 | 14,31 | 14,31 | 13,80 | 13,93 | -2,59% | 116.890,00 |
| 08.02.2024 | 14,65 | 14,76 | 14,01 | 14,30 | -1,75% | 180.937,00 |
| 07.02.2024 | 14,32 | 14,73 | 14,13 | 14,56 | 1,89% | 249.424,00 |
| 06.02.2024 | 13,48 | 14,34 | 13,25 | 14,29 | 5,66% | 272.893,00 |
| 05.02.2024 | 13,30 | 13,52 | 13,00 | 13,52 | 1,27% | 200.641,00 |
| 02.02.2024 | 13,78 | 13,90 | 13,15 | 13,35 | -3,09% | 277.786,00 |
| 01.02.2024 | 14,32 | 14,47 | 13,44 | 13,78 | -3,74% | 363.034,00 |
| 31.01.2024 | 14,45 | 14,48 | 14,20 | 14,31 | -1,85% | 82.110,00 |
| 30.01.2024 | 14,44 | 14,58 | 14,25 | 14,58 | 1,32% | 134.125,00 |
| 29.01.2024 | 14,45 | 14,56 | 13,94 | 14,39 | -0,76% | 210.999,00 |
| 26.01.2024 | 14,48 | 14,57 | 14,22 | 14,50 | 0,17% | 150.948,00 |
| 25.01.2024 | 14,99 | 15,10 | 14,26 | 14,48 | -3,50% | 208.519,00 |
| 24.01.2024 | 15,19 | 15,40 | 14,96 | 15,00 | -0,33% | 91.775,00 |
| 23.01.2024 | 15,33 | 15,81 | 14,98 | 15,05 | -1,51% | 256.463,00 |
| 22.01.2024 | 14,57 | 15,32 | 14,33 | 15,28 | 6,89% | 374.809,00 |
| 19.01.2024 | 14,90 | 14,99 | 14,07 | 14,30 | -4,35% | 236.443,00 |
| 18.01.2024 | 14,87 | 15,18 | 14,52 | 14,95 | 2,57% | 300.316,00 |
| 17.01.2024 | 15,15 | 15,17 | 14,01 | 14,57 | -3,64% | 432.939,00 |
| 16.01.2024 | 16,70 | 16,70 | 14,81 | 15,12 | -9,97% | 520.082,00 |
| 15.01.2024 | 16,72 | 16,99 | 16,48 | 16,80 | 0,72% | 104.645,00 |
| 12.01.2024 | 17,00 | 17,13 | 16,63 | 16,68 | -1,39% | 154.408,00 |
| 11.01.2024 | 18,28 | 18,28 | 16,82 | 16,91 | -3,78% | 325.897,00 |
| 10.01.2024 | 18,28 | 18,28 | 17,38 | 17,58 | -2,58% | 336.792,00 |
| 09.01.2024 | 18,45 | 18,63 | 18,04 | 18,04 | -2,43% | 152.770,00 |
| 08.01.2024 | 18,15 | 18,49 | 18,00 | 18,49 | 3,24% | 389.092,00 |
| 05.01.2024 | 17,53 | 18,13 | 17,44 | 17,91 | 1,85% | 760.240,00 |
| 04.01.2024 | 19,70 | 20,09 | 16,81 | 17,59 | -9,98% | 2.399.005,00 |
| 03.01.2024 | 21,01 | 21,39 | 19,44 | 19,54 | -7,02% | 169.321,00 |
| 02.01.2024 | 21,20 | 21,45 | 20,81 | 21,01 | -1,59% | 42.387,00 |
| 29.12.2023 | 21,63 | 21,63 | 21,10 | 21,35 | -0,47% | 47.768,00 |
| 28.12.2023 | 21,28 | 21,69 | 21,26 | 21,45 | 0,28% | 50.111,00 |
| 27.12.2023 | 20,94 | 21,54 | 20,80 | 21,39 | 2,20% | 55.719,00 |
| 22.12.2023 | 20,83 | 21,08 | 20,59 | 20,93 | -0,52% | 45.326,00 |
| 21.12.2023 | 20,73 | 21,25 | 20,51 | 21,04 | 2,43% | 63.113,00 |
| 20.12.2023 | 20,66 | 21,09 | 20,54 | 20,54 | -1,20% | 36.613,00 |
| 19.12.2023 | 20,77 | 21,00 | 20,53 | 20,79 | 1,22% | 42.228,00 |
| 18.12.2023 | 20,38 | 20,76 | 20,23 | 20,54 | 0,15% | 39.282,00 |
| 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 |