Börse:
20,985€
-1,39%
Echtzeit-Aktienkurs EVOTEC SE INH O.N.
Bid:
20,910€
Ask:
21,060€
Aktienkurse zur EVOTEC SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2019 | 21,30 | 21,47 | 20,78 | 21,00 | -1,32% | - |
| 11.12.2019 | 21,10 | 21,35 | 20,88 | 21,28 | 1,09% | 1.124.264,00 |
| 10.12.2019 | 20,84 | 21,05 | 20,32 | 21,05 | 0,81% | 1.769.123,00 |
| 09.12.2019 | 20,33 | 20,88 | 20,20 | 20,88 | 2,71% | 1.461.079,00 |
| 06.12.2019 | 20,11 | 20,35 | 19,90 | 20,33 | 1,25% | 1.060.929,00 |
| 05.12.2019 | 20,29 | 20,30 | 20,06 | 20,08 | -0,64% | 961.760,00 |
| 04.12.2019 | 19,67 | 20,26 | 19,67 | 20,21 | 2,17% | 1.220.364,00 |
| 03.12.2019 | 19,46 | 19,78 | 19,26 | 19,78 | 3,29% | 1.455.932,00 |
| 02.12.2019 | 20,17 | 20,27 | 19,15 | 19,15 | -4,77% | 2.068.668,00 |
| 29.11.2019 | 19,56 | 20,22 | 19,42 | 20,11 | 2,81% | 1.430.372,00 |
| 28.11.2019 | 19,85 | 19,87 | 19,49 | 19,56 | -1,31% | 821.970,00 |
| 27.11.2019 | 19,71 | 19,82 | 19,49 | 19,82 | 0,94% | 1.168.302,00 |
| 26.11.2019 | 19,42 | 19,65 | 19,31 | 19,64 | 1,19% | 1.236.539,00 |
| 25.11.2019 | 19,13 | 19,45 | 18,91 | 19,41 | 2,94% | 1.383.529,00 |
| 22.11.2019 | 18,67 | 19,23 | 18,61 | 18,85 | 0,64% | 1.213.467,00 |
| 21.11.2019 | 18,43 | 18,77 | 18,14 | 18,73 | 0,92% | 1.581.866,00 |
| 20.11.2019 | 18,60 | 18,86 | 18,33 | 18,56 | -0,88% | 1.291.223,00 |
| 19.11.2019 | 18,54 | 18,97 | 18,48 | 18,73 | 0,75% | 1.254.376,00 |
| 18.11.2019 | 18,85 | 18,90 | 18,27 | 18,59 | -0,64% | 1.581.361,00 |
| 15.11.2019 | 18,72 | 18,83 | 18,19 | 18,71 | 0,84% | 2.465.690,00 |
| 14.11.2019 | 19,18 | 19,30 | 18,55 | 18,55 | -3,18% | 2.426.301,00 |
| 13.11.2019 | 19,27 | 19,58 | 18,77 | 19,16 | -0,21% | 1.961.205,00 |
| 12.11.2019 | 20,04 | 20,30 | 19,11 | 19,20 | -1,21% | 3.280.373,00 |
| 11.11.2019 | 19,11 | 19,68 | 19,10 | 19,44 | 1,30% | 1.542.108,00 |
| 08.11.2019 | 19,22 | 19,22 | 18,94 | 19,19 | -0,03% | 1.020.513,00 |
| 07.11.2019 | 19,33 | 19,39 | 18,94 | 19,19 | 0,00% | 1.836.252,00 |
| 06.11.2019 | 20,01 | 20,04 | 19,15 | 19,19 | -2,71% | 2.277.610,00 |
| 05.11.2019 | 20,94 | 20,94 | 19,70 | 19,73 | -5,85% | 2.193.025,00 |
| 04.11.2019 | 20,96 | 21,00 | 20,68 | 20,95 | 0,96% | 901.789,00 |
| 01.11.2019 | 20,57 | 20,81 | 20,47 | 20,75 | 1,27% | 646.502,00 |
| 31.10.2019 | 20,42 | 20,63 | 20,06 | 20,49 | 0,34% | 893.615,00 |
| 30.10.2019 | 20,04 | 20,56 | 19,97 | 20,42 | 1,49% | 960.332,00 |
| 29.10.2019 | 20,46 | 20,46 | 19,86 | 20,12 | -1,47% | 859.802,00 |
| 28.10.2019 | 19,88 | 20,44 | 19,88 | 20,42 | 2,28% | 723.718,00 |
| 25.10.2019 | 19,83 | 19,97 | 19,60 | 19,97 | 0,53% | 626.361,00 |
| 24.10.2019 | 19,50 | 19,92 | 19,25 | 19,86 | 1,85% | 1.305.054,00 |
| 23.10.2019 | 19,56 | 19,70 | 19,27 | 19,50 | -0,10% | 662.971,00 |
| 22.10.2019 | 19,50 | 19,73 | 19,28 | 19,52 | 0,31% | 724.653,00 |
| 21.10.2019 | 19,49 | 19,52 | 19,22 | 19,46 | -0,03% | 844.394,00 |
| 18.10.2019 | 19,74 | 19,80 | 19,39 | 19,47 | -1,42% | 1.030.196,00 |
| 17.10.2019 | 19,83 | 20,09 | 19,60 | 19,75 | -0,23% | 801.451,00 |
| 16.10.2019 | 19,88 | 20,24 | 19,57 | 19,79 | -0,63% | 1.339.956,00 |
| 15.10.2019 | 20,20 | 20,28 | 19,38 | 19,92 | -1,02% | 1.321.952,00 |
| 14.10.2019 | 19,92 | 20,26 | 19,77 | 20,12 | 0,35% | 686.201,00 |
| 11.10.2019 | 19,71 | 20,05 | 19,47 | 20,05 | 2,22% | 1.118.065,00 |
| 10.10.2019 | 19,92 | 20,00 | 19,37 | 19,62 | -1,93% | 1.743.067,00 |
| 09.10.2019 | 19,56 | 20,04 | 19,30 | 20,00 | 2,83% | 961.456,00 |
| 08.10.2019 | 19,85 | 20,02 | 19,43 | 19,45 | -1,57% | 1.103.669,00 |
| 07.10.2019 | 20,21 | 20,32 | 19,58 | 19,76 | -2,27% | 1.336.073,00 |
| 04.10.2019 | 19,46 | 20,24 | 19,26 | 20,22 | 4,82% | 1.558.466,00 |
| 02.10.2019 | 19,64 | 19,74 | 19,22 | 19,29 | -2,48% | 1.277.953,00 |
| 01.10.2019 | 20,47 | 20,60 | 19,22 | 19,78 | -3,13% | 2.408.738,00 |
| 30.09.2019 | 20,55 | 20,69 | 20,27 | 20,42 | 0,10% | 694.041,00 |
| 27.09.2019 | 20,55 | 20,61 | 20,30 | 20,40 | -0,83% | 693.038,00 |
| 26.09.2019 | 20,62 | 20,87 | 20,48 | 20,57 | -0,24% | 622.199,00 |
| 25.09.2019 | 20,83 | 20,86 | 20,22 | 20,62 | -1,62% | 1.344.540,00 |
| 24.09.2019 | 20,91 | 21,80 | 20,82 | 20,96 | 2,75% | 2.261.513,00 |
| 23.09.2019 | 20,82 | 20,99 | 20,12 | 20,40 | -1,54% | 1.080.533,00 |
| 20.09.2019 | 21,02 | 21,10 | 20,72 | 20,72 | -1,05% | 737.845,00 |
| 19.09.2019 | 20,75 | 21,08 | 20,38 | 20,94 | 1,26% | 1.156.828,00 |
| 18.09.2019 | 20,69 | 20,92 | 20,49 | 20,68 | -0,43% | 1.145.496,00 |
| 17.09.2019 | 20,65 | 20,83 | 20,28 | 20,77 | 0,97% | 1.229.429,00 |
| 16.09.2019 | 20,75 | 21,48 | 20,57 | 20,57 | -1,53% | 1.911.556,00 |
| 13.09.2019 | 20,77 | 20,97 | 20,38 | 20,89 | 1,75% | 1.367.971,00 |
| 12.09.2019 | 20,01 | 20,80 | 19,94 | 20,53 | 3,06% | 1.861.992,00 |
| 11.09.2019 | 19,86 | 20,06 | 19,71 | 19,92 | 1,40% | 1.090.906,00 |
| 10.09.2019 | 20,34 | 20,43 | 19,47 | 19,65 | -3,37% | 1.567.861,00 |
| 09.09.2019 | 20,40 | 20,84 | 20,28 | 20,33 | 0,69% | 1.595.211,00 |
| 06.09.2019 | 19,74 | 20,42 | 19,57 | 20,19 | 2,36% | 1.328.808,00 |
| 05.09.2019 | 19,74 | 19,74 | 19,42 | 19,73 | 1,05% | 1.035.697,00 |
| 04.09.2019 | 19,42 | 19,76 | 19,23 | 19,52 | 1,85% | 1.108.733,00 |
| 03.09.2019 | 19,43 | 19,43 | 18,94 | 19,17 | -1,21% | 1.228.281,00 |
| 02.09.2019 | 20,10 | 20,13 | 19,24 | 19,40 | -3,53% | 1.643.242,00 |
| 30.08.2019 | 19,85 | 20,11 | 19,54 | 20,11 | 1,77% | 1.138.654,00 |
| 29.08.2019 | 19,71 | 20,13 | 19,61 | 19,76 | 0,08% | 895.795,00 |
| 28.08.2019 | 19,94 | 20,31 | 19,44 | 19,75 | -0,78% | 1.099.911,00 |
| 27.08.2019 | 19,74 | 19,90 | 19,42 | 19,90 | 1,25% | 1.167.331,00 |
| 26.08.2019 | 19,50 | 19,88 | 19,22 | 19,66 | -0,48% | 1.473.517,00 |
| 23.08.2019 | 20,00 | 20,15 | 19,59 | 19,75 | 0,30% | 1.867.394,00 |
| 22.08.2019 | 20,54 | 20,66 | 19,63 | 19,69 | 0,77% | 3.159.136,00 |
| 21.08.2019 | 18,50 | 19,64 | 18,19 | 19,54 | 6,08% | 2.123.351,00 |
| 20.08.2019 | 19,02 | 19,10 | 18,34 | 18,42 | -3,13% | 2.020.359,00 |
| 19.08.2019 | 19,20 | 19,27 | 18,59 | 19,02 | 0,64% | 2.204.515,00 |
| 16.08.2019 | 19,10 | 19,32 | 18,41 | 18,90 | -0,55% | 3.543.916,00 |
| 15.08.2019 | 21,48 | 21,51 | 18,92 | 19,00 | -9,00% | 4.404.298,00 |
| 14.08.2019 | 25,70 | 25,73 | 20,57 | 20,88 | -14,88% | 3.565.344,00 |
| 13.08.2019 | 24,40 | 24,65 | 23,95 | 24,53 | -0,04% | 621.987,00 |
| 12.08.2019 | 25,21 | 25,29 | 24,52 | 24,54 | -1,21% | 436.005,00 |
| 09.08.2019 | 25,43 | 25,82 | 24,76 | 24,84 | -1,82% | 883.864,00 |
| 08.08.2019 | 24,85 | 25,30 | 24,73 | 25,30 | 3,60% | 1.051.640,00 |
| 07.08.2019 | 24,25 | 24,52 | 24,06 | 24,42 | 2,13% | 786.934,00 |
| 06.08.2019 | 23,94 | 24,51 | 23,62 | 23,91 | 0,42% | 925.945,00 |
| 05.08.2019 | 24,65 | 24,78 | 23,77 | 23,81 | -5,25% | 1.516.524,00 |
| 02.08.2019 | 26,05 | 26,45 | 25,13 | 25,13 | -5,24% | 891.201,00 |
| 01.08.2019 | 25,75 | 26,52 | 25,55 | 26,52 | 3,03% | 801.080,00 |
| 31.07.2019 | 25,85 | 25,96 | 25,49 | 25,74 | -0,46% | 523.947,00 |
| 30.07.2019 | 26,64 | 26,64 | 25,65 | 25,86 | -2,71% | 836.443,00 |
| 29.07.2019 | 26,84 | 27,16 | 26,58 | 26,58 | -1,23% | 602.470,00 |
| 26.07.2019 | 26,74 | 26,91 | 26,49 | 26,91 | 1,01% | 500.672,00 |
| 25.07.2019 | 26,64 | 27,29 | 26,44 | 26,64 | 0,26% | 1.276.947,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen