14,425€
0,35%
Echtzeit-Aktienkurs Evotec SE
Bid:
Ask:
Aktienkurse zur Evotec SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 14,39 | 14,50 | 14,19 | 14,43 | 0,35% | - |
27.03.2024 | 13,79 | 14,45 | 13,76 | 14,38 | 4,39% | 714.193,00 |
26.03.2024 | 13,46 | 13,95 | 13,32 | 13,77 | 2,15% | 521.063,00 |
25.03.2024 | 13,62 | 13,67 | 13,40 | 13,48 | -1,06% | 331.860,00 |
22.03.2024 | 13,30 | 13,69 | 13,30 | 13,63 | 2,02% | 508.208,00 |
21.03.2024 | 13,92 | 14,04 | 13,31 | 13,36 | -2,55% | 653.888,00 |
20.03.2024 | 13,62 | 13,73 | 13,44 | 13,71 | 1,26% | 601.661,00 |
19.03.2024 | 13,08 | 13,54 | 13,02 | 13,54 | 2,97% | 692.011,00 |
18.03.2024 | 12,75 | 13,34 | 12,70 | 13,15 | 4,16% | 824.123,00 |
15.03.2024 | 13,01 | 13,07 | 12,62 | 12,62 | -3,74% | 1.340.464,00 |
14.03.2024 | 13,02 | 13,47 | 12,98 | 13,11 | 1,08% | 662.898,00 |
13.03.2024 | 13,31 | 13,47 | 12,90 | 12,97 | -2,11% | 495.424,00 |
12.03.2024 | 13,12 | 13,36 | 13,07 | 13,25 | 1,15% | 572.172,00 |
11.03.2024 | 12,95 | 13,10 | 12,71 | 13,10 | 0,50% | 663.480,00 |
08.03.2024 | 13,10 | 13,11 | 12,76 | 13,04 | -0,42% | 642.461,00 |
07.03.2024 | 13,03 | 13,20 | 12,92 | 13,09 | 0,04% | 840.483,00 |
06.03.2024 | 12,88 | 13,15 | 12,79 | 13,09 | 1,47% | 598.344,00 |
05.03.2024 | 13,29 | 13,46 | 12,79 | 12,90 | -3,80% | 776.869,00 |
04.03.2024 | 13,94 | 14,02 | 13,41 | 13,41 | -3,87% | 562.877,00 |
01.03.2024 | 13,61 | 13,96 | 13,55 | 13,95 | 2,24% | 444.073,00 |
29.02.2024 | 13,93 | 14,01 | 13,64 | 13,64 | -1,87% | 662.202,00 |
28.02.2024 | 14,18 | 14,26 | 13,81 | 13,90 | -1,31% | 458.805,00 |
27.02.2024 | 13,88 | 14,28 | 13,70 | 14,09 | 1,40% | 515.863,00 |
26.02.2024 | 13,95 | 14,08 | 13,66 | 13,89 | -0,71% | 361.173,00 |
23.02.2024 | 13,66 | 14,05 | 13,53 | 13,99 | 1,82% | 539.052,00 |
22.02.2024 | 13,72 | 13,86 | 13,51 | 13,74 | 1,36% | 474.299,00 |
21.02.2024 | 13,60 | 13,69 | 13,25 | 13,56 | -1,06% | 411.261,00 |
20.02.2024 | 13,69 | 13,75 | 13,50 | 13,70 | -0,36% | 331.533,00 |
19.02.2024 | 13,58 | 13,83 | 13,47 | 13,75 | 0,62% | 333.758,00 |
16.02.2024 | 13,75 | 13,89 | 13,58 | 13,67 | 0,59% | 704.108,00 |
15.02.2024 | 13,61 | 13,65 | 13,35 | 13,59 | 0,74% | 902.038,00 |
14.02.2024 | 13,55 | 13,59 | 13,34 | 13,49 | -0,88% | 620.854,00 |
13.02.2024 | 14,17 | 14,20 | 13,45 | 13,61 | -4,29% | 828.225,00 |
12.02.2024 | 13,94 | 14,35 | 13,86 | 14,22 | 2,45% | 508.564,00 |
09.02.2024 | 14,21 | 14,27 | 13,77 | 13,88 | -1,91% | 404.302,00 |
08.02.2024 | 14,51 | 14,76 | 14,00 | 14,15 | -2,55% | 622.173,00 |
07.02.2024 | 14,22 | 14,75 | 14,13 | 14,52 | 2,72% | 1.338.902,00 |
06.02.2024 | 13,33 | 14,13 | 13,23 | 14,13 | 6,64% | 1.680.745,00 |
05.02.2024 | 13,24 | 13,41 | 13,02 | 13,25 | 0,08% | 893.087,00 |
02.02.2024 | 13,60 | 13,94 | 13,24 | 13,24 | -2,32% | 1.119.798,00 |
01.02.2024 | 14,19 | 14,19 | 13,43 | 13,56 | -5,28% | 1.240.158,00 |
31.01.2024 | 14,23 | 14,48 | 14,15 | 14,31 | -0,28% | 515.750,00 |
30.01.2024 | 14,50 | 14,59 | 14,24 | 14,35 | 0,38% | 527.494,00 |
29.01.2024 | 14,31 | 14,39 | 13,93 | 14,30 | -1,04% | 735.263,00 |
26.01.2024 | 14,45 | 14,55 | 14,23 | 14,45 | 0,07% | 897.883,00 |
25.01.2024 | 14,86 | 14,91 | 14,25 | 14,44 | -3,77% | 1.011.673,00 |
24.01.2024 | 15,14 | 15,42 | 14,97 | 15,00 | -0,13% | 602.243,00 |
23.01.2024 | 15,64 | 15,83 | 14,98 | 15,02 | -1,70% | 1.052.172,00 |
22.01.2024 | 14,47 | 15,35 | 14,34 | 15,28 | 7,80% | 1.984.296,00 |
19.01.2024 | 14,60 | 14,78 | 14,06 | 14,18 | -2,74% | 956.381,00 |
18.01.2024 | 14,89 | 15,17 | 14,51 | 14,58 | 0,00% | 1.232.703,00 |
17.01.2024 | 14,91 | 15,01 | 14,10 | 14,58 | -4,55% | 1.604.900,00 |
16.01.2024 | 16,42 | 16,48 | 14,78 | 15,27 | -8,32% | 2.116.439,00 |
15.01.2024 | 16,59 | 16,85 | 16,47 | 16,66 | -0,66% | 428.377,00 |
12.01.2024 | 16,96 | 17,16 | 16,61 | 16,77 | -0,50% | 591.154,00 |
11.01.2024 | 17,57 | 17,60 | 16,83 | 16,85 | -3,63% | 1.045.546,00 |
10.01.2024 | 18,00 | 18,00 | 17,38 | 17,49 | -3,90% | 1.043.396,00 |
09.01.2024 | 18,47 | 18,61 | 18,08 | 18,20 | -1,11% | 839.037,00 |
08.01.2024 | 18,05 | 18,42 | 17,98 | 18,40 | 2,51% | 1.209.775,00 |
05.01.2024 | 17,50 | 18,13 | 17,43 | 17,95 | 2,57% | 2.094.521,00 |
04.01.2024 | 18,88 | 19,00 | 16,80 | 17,50 | -18,30% | 6.365.192,00 |
03.01.2024 | 21,00 | 21,42 | 20,78 | 21,42 | 1,95% | 381.041,00 |
02.01.2024 | 21,25 | 21,38 | 20,79 | 21,01 | -1,27% | 264.301,00 |
29.12.2023 | 21,53 | 21,54 | 21,13 | 21,28 | -1,07% | 140.731,00 |
28.12.2023 | 21,44 | 21,69 | 21,34 | 21,51 | 0,66% | 228.473,00 |
27.12.2023 | 21,16 | 21,57 | 21,14 | 21,37 | 1,52% | 299.391,00 |
22.12.2023 | 21,04 | 21,10 | 20,60 | 21,05 | -0,66% | 267.082,00 |
21.12.2023 | 20,68 | 21,28 | 20,66 | 21,19 | 1,00% | 487.778,00 |
20.12.2023 | 20,73 | 21,06 | 20,57 | 20,98 | 0,91% | 361.689,00 |
19.12.2023 | 20,62 | 21,03 | 20,54 | 20,79 | 0,68% | 312.671,00 |
18.12.2023 | 20,40 | 20,75 | 20,22 | 20,65 | 0,39% | 196.958,00 |
15.12.2023 | 20,75 | 21,00 | 20,41 | 20,57 | -0,68% | 696.747,00 |
14.12.2023 | 19,17 | 20,85 | 19,15 | 20,71 | 10,87% | 992.651,00 |
13.12.2023 | 18,71 | 19,00 | 18,39 | 18,68 | -0,85% | 396.303,00 |
12.12.2023 | 18,40 | 18,90 | 18,38 | 18,84 | 2,11% | 435.965,00 |
11.12.2023 | 18,12 | 18,46 | 18,07 | 18,45 | 0,71% | 276.453,00 |
08.12.2023 | 18,40 | 18,65 | 18,06 | 18,32 | -0,35% | 188.057,00 |
07.12.2023 | 18,65 | 18,65 | 18,20 | 18,39 | -2,29% | 251.792,00 |
06.12.2023 | 18,54 | 18,94 | 18,05 | 18,82 | 2,65% | 572.321,00 |
05.12.2023 | 18,15 | 18,38 | 17,85 | 18,33 | 0,41% | 228.672,00 |
04.12.2023 | 18,50 | 19,00 | 18,16 | 18,26 | -0,84% | 247.860,00 |
01.12.2023 | 18,68 | 18,75 | 17,97 | 18,41 | -0,99% | 259.702,00 |
30.11.2023 | 18,50 | 18,64 | 18,09 | 18,60 | 1,45% | 384.261,00 |
29.11.2023 | 18,00 | 18,37 | 17,94 | 18,33 | 1,83% | 281.631,00 |
28.11.2023 | 18,07 | 18,08 | 17,79 | 18,00 | -1,10% | 308.903,00 |
27.11.2023 | 18,70 | 18,97 | 18,11 | 18,20 | -3,22% | 247.921,00 |
24.11.2023 | 18,75 | 18,92 | 18,61 | 18,81 | 0,11% | 149.454,00 |
23.11.2023 | 19,11 | 19,11 | 18,66 | 18,79 | -1,98% | 152.420,00 |
22.11.2023 | 18,80 | 19,18 | 18,73 | 19,17 | 1,70% | 145.639,00 |
21.11.2023 | 19,19 | 19,29 | 18,66 | 18,85 | -1,95% | 213.104,00 |
20.11.2023 | 18,49 | 19,32 | 18,37 | 19,22 | 2,84% | 443.056,00 |
17.11.2023 | 18,18 | 18,88 | 18,17 | 18,69 | 2,41% | 245.110,00 |
16.11.2023 | 18,69 | 19,00 | 18,25 | 18,25 | -2,33% | 244.204,00 |
15.11.2023 | 18,75 | 19,02 | 18,40 | 18,69 | -0,16% | 361.717,00 |
14.11.2023 | 17,60 | 18,77 | 17,57 | 18,72 | 6,27% | 404.917,00 |
13.11.2023 | 17,47 | 17,74 | 17,34 | 17,61 | 0,95% | 268.446,00 |
10.11.2023 | 17,88 | 17,91 | 17,37 | 17,45 | -4,38% | 314.208,00 |
09.11.2023 | 17,64 | 18,48 | 17,49 | 18,25 | 4,17% | 553.544,00 |
08.11.2023 | 16,79 | 17,94 | 16,79 | 17,52 | 6,47% | 925.969,00 |
07.11.2023 | 16,29 | 16,52 | 15,87 | 16,45 | 0,09% | 504.087,00 |