13,200€
-1,05%
Echtzeit-Aktienkurs Evotec SE
Bid:
Ask:
Aktienkurse zur Evotec SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 13,21 | 13,32 | 12,95 | 13,18 | -1,24% | 1.270,00 |
| 18.04.2024 | 13,41 | 13,41 | 13,09 | 13,34 | 0,91% | 724,00 |
| 17.04.2024 | 13,02 | 13,31 | 13,02 | 13,22 | -0,53% | 38.127,00 |
| 16.04.2024 | 13,46 | 13,55 | 13,29 | 13,29 | -3,77% | 495,00 |
| 15.04.2024 | 13,90 | 14,01 | 13,70 | 13,81 | -0,43% | 523,00 |
| 12.04.2024 | 13,78 | 14,29 | 13,78 | 13,87 | 4,05% | 5.387,00 |
| 11.04.2024 | 13,64 | 13,64 | 12,88 | 13,33 | -1,33% | 5.045,00 |
| 10.04.2024 | 14,27 | 14,31 | 13,48 | 13,51 | -6,38% | 2.144,00 |
| 09.04.2024 | 14,54 | 14,62 | 14,37 | 14,43 | -0,55% | 3.558,00 |
| 08.04.2024 | 13,91 | 14,51 | 13,91 | 14,51 | 4,01% | 1.700,00 |
| 05.04.2024 | 13,85 | 13,95 | 13,76 | 13,95 | -0,43% | 1.302,00 |
| 04.04.2024 | 13,93 | 14,09 | 13,88 | 14,01 | -0,71% | 571,00 |
| 03.04.2024 | 14,15 | 14,16 | 13,82 | 14,11 | 0,07% | 1.473,00 |
| 02.04.2024 | 14,74 | 14,74 | 14,08 | 14,10 | -3,19% | 474,00 |
| 28.03.2024 | 14,48 | 14,86 | 14,29 | 14,57 | 1,64% | 8.050,00 |
| 27.03.2024 | 13,80 | 14,36 | 13,80 | 14,33 | 3,99% | 3.605,00 |
| 26.03.2024 | 13,41 | 13,91 | 13,41 | 13,78 | 1,66% | 1.440,00 |
| 25.03.2024 | 13,51 | 13,62 | 13,50 | 13,56 | 0,22% | 1.283,00 |
| 22.03.2024 | 13,38 | 13,56 | 13,38 | 13,53 | 1,08% | 10,00 |
| 21.03.2024 | 13,96 | 14,01 | 13,35 | 13,38 | -2,34% | 5.575,00 |
| 20.03.2024 | 13,61 | 13,71 | 13,51 | 13,70 | 1,93% | 3.622,00 |
| 19.03.2024 | 13,18 | 13,44 | 13,17 | 13,44 | 1,17% | 235,00 |
| 18.03.2024 | 12,84 | 13,29 | 12,84 | 13,29 | 4,20% | 1.261,00 |
| 15.03.2024 | 12,92 | 12,97 | 12,63 | 12,75 | -2,41% | 1.998,00 |
| 14.03.2024 | 13,06 | 13,07 | 13,05 | 13,07 | 0,38% | 100,00 |
| 13.03.2024 | 13,34 | 13,34 | 13,01 | 13,02 | -2,18% | 1.268,00 |
| 12.03.2024 | 13,12 | 13,33 | 13,12 | 13,31 | 2,03% | 769,00 |
| 11.03.2024 | 13,00 | 13,22 | 12,79 | 13,04 | 0,31% | 1.676,00 |
| 08.03.2024 | 12,98 | 13,04 | 12,83 | 13,00 | -0,04% | 2.621,00 |
| 07.03.2024 | 13,10 | 13,15 | 13,01 | 13,01 | -0,95% | 2.222,00 |
| 06.03.2024 | 13,15 | 13,15 | 13,02 | 13,13 | 2,14% | 870,00 |
| 05.03.2024 | 13,41 | 13,50 | 12,86 | 12,86 | -4,57% | 1.050,00 |
| 04.03.2024 | 13,96 | 13,96 | 13,47 | 13,47 | -1,86% | 949,00 |
| 01.03.2024 | 13,61 | 13,96 | 13,61 | 13,73 | 0,04% | 170,00 |
| 29.02.2024 | 14,00 | 14,00 | 13,71 | 13,72 | -1,47% | 816,00 |
| 28.02.2024 | 14,19 | 14,19 | 13,91 | 13,93 | -1,17% | 410,00 |
| 27.02.2024 | 13,90 | 14,18 | 13,90 | 14,09 | 0,50% | 460,00 |
| 26.02.2024 | 14,11 | 14,11 | 13,70 | 14,02 | 0,97% | 1.070,00 |
| 23.02.2024 | 13,67 | 14,02 | 13,67 | 13,89 | 1,80% | 1.084,00 |
| 22.02.2024 | 13,65 | 13,78 | 13,56 | 13,64 | 1,98% | 1.312,00 |
| 21.02.2024 | 13,63 | 13,63 | 13,38 | 13,38 | -1,83% | 456,00 |
| 20.02.2024 | 13,82 | 13,82 | 13,51 | 13,63 | -1,02% | 1.450,00 |
| 19.02.2024 | 13,70 | 13,77 | 13,55 | 13,77 | 0,69% | 955,00 |
| 16.02.2024 | 13,75 | 13,83 | 13,60 | 13,67 | 2,78% | 1.276,00 |
| 15.02.2024 | 13,57 | 13,57 | 13,28 | 13,30 | -0,60% | 1.915,00 |
| 14.02.2024 | 13,50 | 13,53 | 13,30 | 13,38 | -0,15% | 5.540,00 |
| 13.02.2024 | 13,79 | 13,79 | 13,40 | 13,40 | -5,10% | 1.575,00 |
| 12.02.2024 | 14,12 | 14,31 | 14,12 | 14,12 | 1,36% | 20.100,00 |
| 09.02.2024 | 14,14 | 14,14 | 13,90 | 13,93 | -2,11% | 2.050,00 |
| 08.02.2024 | 14,56 | 14,56 | 14,13 | 14,23 | -2,23% | 1.093,00 |
| 07.02.2024 | 14,35 | 14,72 | 14,30 | 14,56 | 2,83% | 25.658,00 |
| 06.02.2024 | 13,55 | 14,22 | 13,43 | 14,16 | 4,81% | 3.115,00 |
| 05.02.2024 | 13,13 | 13,51 | 13,13 | 13,51 | 1,92% | 1.568,00 |
| 02.02.2024 | 13,60 | 13,82 | 13,21 | 13,25 | -3,04% | 5.615,00 |
| 01.02.2024 | 14,01 | 14,11 | 13,67 | 13,67 | -4,31% | 12.151,00 |
| 31.01.2024 | 14,30 | 14,43 | 14,28 | 14,28 | -0,73% | 775,00 |
| 30.01.2024 | 14,41 | 14,52 | 14,34 | 14,39 | 0,56% | 639,00 |
| 29.01.2024 | 14,40 | 14,50 | 13,99 | 14,31 | -1,04% | 6.565,00 |
| 26.01.2024 | 14,50 | 14,58 | 14,15 | 14,46 | -0,31% | 12.648,00 |
| 25.01.2024 | 14,87 | 14,87 | 14,28 | 14,50 | -3,37% | 1.138,00 |
| 24.01.2024 | 15,19 | 15,34 | 15,01 | 15,01 | -0,27% | 1.040,00 |
| 23.01.2024 | 15,50 | 15,72 | 15,04 | 15,05 | -1,38% | 2.330,00 |
| 22.01.2024 | 14,51 | 15,26 | 14,33 | 15,26 | 8,00% | 3.151,00 |
| 19.01.2024 | 14,80 | 14,80 | 14,13 | 14,13 | -5,11% | 11.679,00 |
| 18.01.2024 | 14,91 | 15,18 | 14,53 | 14,89 | 3,69% | 3.694,00 |
| 17.01.2024 | 15,06 | 15,06 | 14,20 | 14,36 | -5,37% | 9.807,00 |
| 16.01.2024 | 16,48 | 16,48 | 14,74 | 15,17 | -8,92% | 9.996,00 |
| 15.01.2024 | 16,84 | 16,84 | 16,57 | 16,66 | -0,12% | 1.321,00 |
| 12.01.2024 | 16,96 | 16,96 | 16,68 | 16,68 | -1,94% | 2.554,00 |
| 11.01.2024 | 17,36 | 17,36 | 16,93 | 17,01 | -2,80% | 1.810,00 |
| 10.01.2024 | 18,00 | 18,00 | 17,50 | 17,50 | -3,02% | 1.133,00 |
| 09.01.2024 | 18,50 | 18,54 | 18,04 | 18,04 | -2,38% | 845,00 |
| 08.01.2024 | 18,20 | 18,48 | 18,05 | 18,48 | 3,18% | 1.610,00 |
| 05.01.2024 | 17,27 | 18,13 | 17,27 | 17,91 | 1,62% | 12.950,00 |
| 04.01.2024 | 19,80 | 19,80 | 16,99 | 17,63 | -10,01% | 22.486,00 |
| 03.01.2024 | 21,11 | 21,11 | 19,42 | 19,59 | -6,78% | 7.875,00 |
| 02.01.2024 | 21,70 | 21,70 | 21,01 | 21,01 | -1,45% | 839,00 |
| 29.12.2023 | 21,32 | 21,35 | 21,32 | 21,32 | -0,61% | 2.100,00 |
| 28.12.2023 | 21,50 | 21,69 | 21,36 | 21,45 | 1,32% | 1.250,00 |
| 27.12.2023 | 21,00 | 21,43 | 21,00 | 21,17 | 1,15% | 685,00 |
| 22.12.2023 | 21,05 | 21,05 | 20,83 | 20,93 | -0,66% | 1.170,00 |
| 21.12.2023 | 20,67 | 21,07 | 20,67 | 21,07 | 1,94% | 3,00 |
| 20.12.2023 | 20,78 | 20,99 | 20,67 | 20,67 | 0,05% | 200,00 |
| 19.12.2023 | 20,89 | 20,90 | 20,66 | 20,66 | 0,58% | 155,00 |
| 18.12.2023 | 20,36 | 20,65 | 20,36 | 20,54 | 0,54% | 485,00 |
| 15.12.2023 | 20,82 | 20,82 | 20,43 | 20,43 | 0,15% | 550,00 |
| 14.12.2023 | 19,59 | 20,78 | 19,59 | 20,40 | 9,06% | 1.644,00 |
| 13.12.2023 | 18,84 | 18,84 | 18,71 | 18,71 | -0,51% | 263,00 |
| 12.12.2023 | 18,37 | 18,80 | 18,37 | 18,80 | 2,45% | 605,00 |
| 11.12.2023 | 18,16 | 18,35 | 18,16 | 18,35 | 0,74% | 403,00 |
| 08.12.2023 | 18,51 | 18,51 | 18,22 | 18,22 | -0,27% | 2.730,00 |
| 07.12.2023 | 18,48 | 18,48 | 18,27 | 18,27 | -2,35% | 2.000,00 |
| 06.12.2023 | 18,81 | 18,81 | 18,18 | 18,71 | 2,63% | 3.558,00 |
| 05.12.2023 | 17,93 | 18,23 | 17,89 | 18,23 | -1,99% | 1.307,00 |
| 04.12.2023 | 18,81 | 18,93 | 18,60 | 18,60 | 1,67% | 1.350,00 |
| 01.12.2023 | 18,57 | 18,57 | 18,18 | 18,29 | -0,92% | 80,00 |
| 30.11.2023 | 18,54 | 18,59 | 18,46 | 18,46 | 0,98% | 993,00 |
| 29.11.2023 | 17,97 | 18,54 | 17,97 | 18,28 | 2,04% | 472,00 |
| 28.11.2023 | 18,15 | 18,15 | 17,92 | 17,92 | -3,94% | 678,00 |
| 27.11.2023 | 18,85 | 18,85 | 18,65 | 18,65 | 0,03% | 280,00 |