Börse:
23,335€
0,89%
Echtzeit-Aktienkurs EVOTEC SE INH O.N.
Bid:
23,300€
Ask:
23,370€
Aktienkurse zur EVOTEC SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.05.2019 | 23,46 | 23,56 | 23,24 | 23,32 | 0,82% | 483.985,00 |
| 23.05.2019 | 23,70 | 23,80 | 23,13 | 23,13 | -3,63% | 825.595,00 |
| 22.05.2019 | 23,26 | 24,00 | 23,13 | 24,00 | 2,87% | 942.815,00 |
| 21.05.2019 | 23,55 | 24,08 | 23,20 | 23,33 | 1,21% | 1.131.035,00 |
| 20.05.2019 | 23,50 | 23,66 | 22,83 | 23,05 | -1,75% | 713.628,00 |
| 17.05.2019 | 23,60 | 23,99 | 23,23 | 23,46 | -1,14% | 689.212,00 |
| 16.05.2019 | 23,20 | 23,73 | 23,08 | 23,73 | 1,71% | 968.631,00 |
| 15.05.2019 | 22,92 | 23,72 | 22,73 | 23,33 | 2,55% | 2.013.760,00 |
| 14.05.2019 | 22,50 | 22,96 | 22,12 | 22,75 | 5,23% | 1.670.283,00 |
| 13.05.2019 | 22,49 | 22,55 | 21,60 | 21,62 | -3,01% | 992.878,00 |
| 10.05.2019 | 22,14 | 22,58 | 22,13 | 22,29 | 1,73% | 587.528,00 |
| 09.05.2019 | 22,58 | 22,65 | 21,79 | 21,91 | -3,27% | 757.126,00 |
| 08.05.2019 | 22,10 | 22,66 | 22,07 | 22,65 | 1,89% | 623.729,00 |
| 07.05.2019 | 22,40 | 22,74 | 21,97 | 22,23 | -0,71% | 924.754,00 |
| 06.05.2019 | 22,25 | 22,46 | 21,68 | 22,39 | -1,41% | 784.335,00 |
| 03.05.2019 | 22,02 | 22,85 | 22,01 | 22,71 | 3,56% | 774.921,00 |
| 02.05.2019 | 22,15 | 22,18 | 21,63 | 21,93 | -0,68% | 696.318,00 |
| 30.04.2019 | 22,10 | 22,33 | 22,05 | 22,08 | -0,18% | 708.457,00 |
| 29.04.2019 | 22,00 | 22,20 | 21,86 | 22,12 | 1,14% | 700.250,00 |
| 26.04.2019 | 21,62 | 22,18 | 21,62 | 21,87 | 1,63% | 696.274,00 |
| 25.04.2019 | 21,85 | 21,96 | 21,50 | 21,52 | -1,51% | 711.724,00 |
| 24.04.2019 | 22,31 | 22,40 | 21,79 | 21,85 | -1,00% | 787.903,00 |
| 23.04.2019 | 21,80 | 22,27 | 21,78 | 22,07 | 1,24% | 920.922,00 |
| 18.04.2019 | 22,08 | 22,37 | 21,80 | 21,80 | -1,98% | 1.245.015,00 |
| 17.04.2019 | 23,03 | 23,03 | 22,18 | 22,24 | -4,06% | 1.622.820,00 |
| 16.04.2019 | 23,65 | 23,92 | 23,16 | 23,18 | -2,56% | 807.245,00 |
| 15.04.2019 | 23,92 | 24,24 | 23,75 | 23,79 | 0,08% | 766.443,00 |
| 12.04.2019 | 23,60 | 23,94 | 23,32 | 23,77 | 0,46% | 977.617,00 |
| 11.04.2019 | 24,10 | 24,21 | 23,57 | 23,66 | -0,92% | 1.080.272,00 |
| 10.04.2019 | 23,85 | 24,36 | 23,58 | 23,88 | -4,10% | 2.200.065,00 |
| 09.04.2019 | 25,31 | 25,45 | 24,15 | 24,90 | -2,16% | 1.446.447,00 |
| 08.04.2019 | 25,23 | 25,83 | 25,23 | 25,45 | 0,47% | 909.645,00 |
| 05.04.2019 | 25,10 | 25,39 | 25,03 | 25,33 | 0,88% | 771.637,00 |
| 04.04.2019 | 25,05 | 25,41 | 24,80 | 25,11 | 0,24% | 910.561,00 |
| 03.04.2019 | 24,41 | 25,18 | 24,41 | 25,05 | 2,92% | 1.329.839,00 |
| 02.04.2019 | 24,34 | 24,50 | 23,92 | 24,34 | -0,21% | 995.085,00 |
| 01.04.2019 | 23,90 | 24,73 | 23,90 | 24,39 | 2,95% | 1.376.408,00 |
| 29.03.2019 | 22,99 | 23,73 | 22,80 | 23,69 | 3,72% | 1.835.566,00 |
| 28.03.2019 | 22,70 | 23,25 | 22,20 | 22,84 | 3,49% | 1.772.755,00 |
| 27.03.2019 | 22,65 | 22,85 | 21,92 | 22,07 | -1,91% | 936.937,00 |
| 26.03.2019 | 22,01 | 22,56 | 21,80 | 22,50 | 2,69% | 957.489,00 |
| 25.03.2019 | 21,69 | 21,91 | 21,20 | 21,91 | -0,18% | 702.515,00 |
| 22.03.2019 | 21,99 | 22,34 | 21,90 | 21,95 | -0,14% | 787.925,00 |
| 21.03.2019 | 21,57 | 21,99 | 21,49 | 21,98 | 2,00% | 654.064,00 |
| 20.03.2019 | 21,20 | 21,86 | 21,11 | 21,55 | 0,56% | 715.846,00 |
| 19.03.2019 | 21,00 | 21,43 | 21,00 | 21,43 | 1,95% | 615.020,00 |
| 18.03.2019 | 21,20 | 21,20 | 20,52 | 21,02 | -0,61% | 580.513,00 |
| 15.03.2019 | 21,24 | 21,38 | 21,05 | 21,15 | -0,19% | 674.837,00 |
| 14.03.2019 | 21,16 | 21,28 | 20,96 | 21,19 | 0,19% | 557.832,00 |
| 13.03.2019 | 20,75 | 21,15 | 20,63 | 21,15 | 1,73% | 543.701,00 |
| 12.03.2019 | 21,00 | 21,22 | 20,70 | 20,79 | -0,43% | 533.527,00 |
| 11.03.2019 | 20,50 | 20,94 | 20,41 | 20,88 | 2,65% | 756.449,00 |
| 08.03.2019 | 20,69 | 20,81 | 20,21 | 20,34 | -2,77% | 922.770,00 |
| 07.03.2019 | 21,50 | 21,50 | 20,60 | 20,92 | -3,28% | 1.357.997,00 |
| 06.03.2019 | 21,74 | 21,93 | 21,57 | 21,63 | -0,60% | 573.812,00 |
| 05.03.2019 | 22,05 | 22,05 | 21,35 | 21,76 | -1,18% | 891.692,00 |
| 04.03.2019 | 21,85 | 22,41 | 21,71 | 22,02 | 1,76% | 1.162.180,00 |
| 01.03.2019 | 20,74 | 21,68 | 20,72 | 21,64 | 4,74% | 1.469.405,00 |
| 28.02.2019 | 20,19 | 20,69 | 19,98 | 20,66 | 1,97% | 986.847,00 |
| 27.02.2019 | 20,82 | 20,83 | 20,24 | 20,26 | -2,60% | 788.430,00 |
| 26.02.2019 | 20,60 | 20,88 | 20,60 | 20,80 | 0,48% | 513.074,00 |
| 25.02.2019 | 20,68 | 20,86 | 20,54 | 20,70 | 0,53% | 613.931,00 |
| 22.02.2019 | 20,39 | 20,63 | 20,04 | 20,59 | 0,93% | 853.647,00 |
| 21.02.2019 | 20,67 | 20,77 | 20,35 | 20,40 | -0,83% | 504.441,00 |
| 20.02.2019 | 20,67 | 20,93 | 20,41 | 20,57 | 0,10% | 737.972,00 |
| 19.02.2019 | 20,71 | 20,95 | 20,54 | 20,55 | -0,92% | 680.191,00 |
| 18.02.2019 | 20,53 | 20,74 | 20,24 | 20,74 | 1,22% | 564.452,00 |
| 15.02.2019 | 20,36 | 20,55 | 20,24 | 20,49 | 0,44% | 523.217,00 |
| 14.02.2019 | 20,24 | 20,63 | 20,22 | 20,40 | 1,39% | 726.821,00 |
| 13.02.2019 | 20,53 | 20,68 | 20,11 | 20,12 | -1,57% | 613.326,00 |
| 12.02.2019 | 20,55 | 20,77 | 20,29 | 20,44 | 0,54% | 889.198,00 |
| 11.02.2019 | 19,96 | 20,57 | 19,96 | 20,33 | 2,47% | 866.874,00 |
| 08.02.2019 | 19,90 | 20,22 | 19,71 | 19,84 | -0,78% | 933.792,00 |
| 07.02.2019 | 20,51 | 20,80 | 19,82 | 20,00 | -2,61% | 1.097.046,00 |
| 06.02.2019 | 21,02 | 21,27 | 20,49 | 20,53 | -2,33% | 798.292,00 |
| 05.02.2019 | 20,83 | 21,19 | 20,75 | 21,02 | 1,06% | 929.795,00 |
| 04.02.2019 | 20,30 | 20,95 | 20,30 | 20,80 | 2,41% | 1.107.073,00 |
| 01.02.2019 | 20,49 | 21,00 | 20,24 | 20,31 | -0,73% | 1.377.264,00 |
| 31.01.2019 | 20,35 | 20,70 | 20,12 | 20,46 | 0,89% | 1.069.425,00 |
| 30.01.2019 | 20,54 | 20,68 | 20,10 | 20,28 | -0,83% | 840.182,00 |
| 29.01.2019 | 20,43 | 20,73 | 20,26 | 20,45 | 0,54% | 764.657,00 |
| 28.01.2019 | 20,35 | 20,82 | 20,21 | 20,34 | -0,34% | 713.588,00 |
| 25.01.2019 | 20,52 | 20,88 | 20,29 | 20,41 | 0,15% | 1.102.724,00 |
| 24.01.2019 | 20,65 | 20,89 | 20,17 | 20,38 | -0,10% | 1.186.935,00 |
| 23.01.2019 | 20,00 | 20,67 | 19,82 | 20,40 | 1,44% | 1.000.662,00 |
| 22.01.2019 | 20,17 | 20,53 | 20,02 | 20,11 | -1,08% | 866.531,00 |
| 21.01.2019 | 19,68 | 20,55 | 19,55 | 20,33 | 3,46% | 1.125.633,00 |
| 18.01.2019 | 19,74 | 19,86 | 19,55 | 19,65 | 0,77% | 799.478,00 |
| 17.01.2019 | 19,50 | 19,94 | 19,41 | 19,50 | -0,84% | 832.407,00 |
| 16.01.2019 | 19,66 | 19,89 | 19,37 | 19,67 | 0,23% | 767.889,00 |
| 15.01.2019 | 19,16 | 19,81 | 19,15 | 19,62 | 4,22% | 1.293.826,00 |
| 14.01.2019 | 19,78 | 19,78 | 18,80 | 18,83 | -6,02% | 1.311.777,00 |
| 11.01.2019 | 19,90 | 20,33 | 19,78 | 20,03 | 0,96% | 1.194.967,00 |
| 10.01.2019 | 19,73 | 20,03 | 19,35 | 19,84 | -0,33% | 977.594,00 |
| 09.01.2019 | 19,50 | 20,20 | 19,49 | 19,91 | 3,62% | 1.291.861,00 |
| 08.01.2019 | 18,75 | 19,48 | 18,71 | 19,21 | 3,50% | 1.519.522,00 |
| 07.01.2019 | 18,44 | 18,61 | 18,00 | 18,56 | 1,09% | 1.133.800,00 |
| 04.01.2019 | 17,98 | 18,36 | 17,82 | 18,36 | 3,47% | 1.338.351,00 |
| 03.01.2019 | 18,09 | 18,21 | 17,69 | 17,75 | -2,69% | 867.950,00 |
| 02.01.2019 | 17,30 | 18,36 | 17,00 | 18,24 | 5,01% | 1.305.388,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen