14,255€
-0,59%
Echtzeit-Aktienkurs Evotec SE
Bid:
Ask:
Aktienkurse zur Evotec SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 14,32 | 14,50 | 14,19 | 14,25 | -1,01% | 5.050,00 |
27.03.2024 | 13,86 | 14,45 | 13,76 | 14,39 | 3,34% | 39.566,00 |
26.03.2024 | 13,60 | 14,02 | 13,32 | 13,93 | 3,20% | 31.111,00 |
25.03.2024 | 13,55 | 13,68 | 13,40 | 13,49 | -0,46% | 36.640,00 |
22.03.2024 | 13,41 | 13,75 | 13,30 | 13,56 | 1,46% | 18.078,00 |
21.03.2024 | 13,79 | 14,04 | 13,31 | 13,36 | -3,06% | 22.099,00 |
20.03.2024 | 13,44 | 13,79 | 13,44 | 13,78 | 1,71% | 13.555,00 |
19.03.2024 | 13,04 | 13,59 | 13,00 | 13,55 | 3,36% | 30.304,00 |
18.03.2024 | 12,73 | 13,34 | 12,72 | 13,11 | 2,42% | 19.835,00 |
15.03.2024 | 13,13 | 13,14 | 12,61 | 12,80 | -2,39% | 22.700,00 |
14.03.2024 | 13,00 | 13,48 | 12,94 | 13,11 | 0,81% | 18.956,00 |
13.03.2024 | 13,25 | 13,45 | 12,93 | 13,01 | -2,00% | 18.658,00 |
12.03.2024 | 13,16 | 13,36 | 13,07 | 13,27 | 1,05% | 25.884,00 |
11.03.2024 | 12,95 | 13,26 | 12,72 | 13,14 | 1,02% | 9.986,00 |
08.03.2024 | 13,07 | 13,15 | 12,77 | 13,00 | -0,25% | 71.685,00 |
07.03.2024 | 13,16 | 13,20 | 12,92 | 13,04 | -1,06% | 12.640,00 |
06.03.2024 | 13,02 | 13,19 | 12,81 | 13,18 | 2,11% | 15.618,00 |
05.03.2024 | 13,41 | 13,48 | 12,80 | 12,90 | -4,32% | 36.588,00 |
04.03.2024 | 13,94 | 14,04 | 13,44 | 13,49 | -2,37% | 19.014,00 |
01.03.2024 | 13,84 | 13,96 | 13,57 | 13,81 | 0,74% | 38.797,00 |
29.02.2024 | 13,95 | 14,02 | 13,63 | 13,71 | -1,44% | 30.580,00 |
28.02.2024 | 14,17 | 14,27 | 13,81 | 13,91 | -1,50% | 11.652,00 |
27.02.2024 | 13,88 | 14,29 | 13,71 | 14,13 | 1,69% | 27.580,00 |
26.02.2024 | 13,96 | 14,08 | 13,67 | 13,89 | -0,54% | 35.513,00 |
23.02.2024 | 13,68 | 14,04 | 13,52 | 13,97 | 1,75% | 7.675,00 |
22.02.2024 | 13,64 | 13,85 | 13,51 | 13,73 | 1,02% | 41.040,00 |
21.02.2024 | 13,72 | 13,72 | 13,26 | 13,59 | -0,72% | 14.344,00 |
20.02.2024 | 13,77 | 13,77 | 13,50 | 13,69 | -0,40% | 30.760,00 |
19.02.2024 | 13,67 | 13,84 | 13,46 | 13,74 | 0,38% | 12.753,00 |
16.02.2024 | 13,58 | 13,90 | 13,52 | 13,69 | 0,76% | 31.663,00 |
15.02.2024 | 13,51 | 13,65 | 13,35 | 13,59 | 0,57% | 19.387,00 |
14.02.2024 | 13,54 | 13,60 | 13,34 | 13,51 | 0,06% | 26.957,00 |
13.02.2024 | 14,18 | 14,19 | 13,41 | 13,50 | -4,42% | 30.887,00 |
12.02.2024 | 13,98 | 14,35 | 13,87 | 14,13 | 1,00% | 45.973,00 |
09.02.2024 | 14,19 | 14,31 | 13,79 | 13,99 | -1,72% | 22.236,00 |
08.02.2024 | 14,65 | 14,75 | 14,01 | 14,23 | -2,33% | 25.989,00 |
07.02.2024 | 14,23 | 14,74 | 14,13 | 14,57 | 2,50% | 68.391,00 |
06.02.2024 | 13,30 | 14,35 | 13,23 | 14,22 | 6,08% | 36.082,00 |
05.02.2024 | 13,30 | 13,51 | 13,02 | 13,40 | 0,46% | 51.095,00 |
02.02.2024 | 13,73 | 13,93 | 13,18 | 13,34 | -2,61% | 36.620,00 |
01.02.2024 | 14,31 | 14,33 | 13,43 | 13,70 | -4,55% | 28.185,00 |
31.01.2024 | 14,38 | 14,48 | 14,15 | 14,35 | -0,60% | 31.056,00 |
30.01.2024 | 14,35 | 14,60 | 14,23 | 14,44 | 0,22% | 15.484,00 |
29.01.2024 | 14,44 | 14,48 | 13,93 | 14,40 | -0,39% | 37.334,00 |
26.01.2024 | 14,51 | 14,54 | 14,23 | 14,46 | -0,19% | 27.092,00 |
25.01.2024 | 14,99 | 15,05 | 14,25 | 14,49 | -3,45% | 25.021,00 |
24.01.2024 | 15,14 | 15,41 | 14,97 | 15,01 | -0,46% | 41.850,00 |
23.01.2024 | 15,30 | 15,83 | 14,98 | 15,08 | -1,31% | 45.293,00 |
22.01.2024 | 14,50 | 15,33 | 14,34 | 15,28 | 7,32% | 41.509,00 |
19.01.2024 | 14,87 | 14,92 | 14,06 | 14,23 | -4,05% | 26.446,00 |
18.01.2024 | 14,74 | 15,16 | 14,51 | 14,83 | 2,32% | 40.844,00 |
17.01.2024 | 15,12 | 15,19 | 14,10 | 14,50 | -4,93% | 50.893,00 |
16.01.2024 | 16,62 | 16,65 | 14,80 | 15,25 | -8,80% | 50.194,00 |
15.01.2024 | 16,85 | 16,86 | 16,46 | 16,72 | 0,14% | 26.240,00 |
12.01.2024 | 17,03 | 17,18 | 16,62 | 16,70 | -1,74% | 16.930,00 |
11.01.2024 | 17,61 | 17,67 | 16,83 | 16,99 | -2,95% | 31.828,00 |
10.01.2024 | 18,13 | 18,21 | 17,39 | 17,51 | -3,15% | 34.811,00 |
09.01.2024 | 18,47 | 18,61 | 18,06 | 18,08 | -1,86% | 42.781,00 |
08.01.2024 | 18,25 | 18,49 | 17,99 | 18,42 | 2,86% | 49.839,00 |
05.01.2024 | 17,55 | 18,13 | 17,43 | 17,91 | 1,91% | 43.994,00 |
04.01.2024 | 19,68 | 20,08 | 16,80 | 17,58 | -9,85% | 156.072,00 |
03.01.2024 | 21,02 | 21,36 | 19,45 | 19,50 | -6,99% | 38.742,00 |
02.01.2024 | 21,25 | 21,40 | 20,80 | 20,96 | -1,62% | 30.150,00 |
29.12.2023 | 21,52 | 21,55 | 21,13 | 21,31 | -0,98% | 4.132,00 |
28.12.2023 | 21,39 | 21,69 | 21,32 | 21,52 | 0,94% | 26.113,00 |
27.12.2023 | 21,02 | 21,56 | 20,97 | 21,32 | 1,40% | 12.134,00 |
22.12.2023 | 21,11 | 21,12 | 20,59 | 21,02 | -0,78% | 11.260,00 |
21.12.2023 | 20,80 | 21,29 | 20,60 | 21,19 | 2,42% | 9.328,00 |
20.12.2023 | 20,81 | 21,06 | 20,57 | 20,69 | -0,60% | 10.724,00 |
19.12.2023 | 20,79 | 21,03 | 20,54 | 20,81 | 0,97% | 27.651,00 |
18.12.2023 | 20,55 | 20,76 | 20,25 | 20,61 | 0,68% | 14.640,00 |
15.12.2023 | 20,69 | 20,94 | 20,43 | 20,47 | -0,49% | 7.808,00 |
14.12.2023 | 18,99 | 20,80 | 18,71 | 20,57 | 9,82% | 24.726,00 |
13.12.2023 | 18,77 | 18,98 | 18,46 | 18,73 | -0,40% | 4.460,00 |
12.12.2023 | 18,39 | 18,89 | 18,36 | 18,81 | 2,26% | 5.855,00 |
11.12.2023 | 18,10 | 18,41 | 18,09 | 18,39 | 0,85% | 626,00 |
08.12.2023 | 18,23 | 18,61 | 18,18 | 18,24 | -0,19% | 2.388,00 |
07.12.2023 | 18,76 | 18,76 | 18,25 | 18,27 | -2,35% | 1.680,00 |
06.12.2023 | 18,97 | 19,05 | 18,14 | 18,71 | 2,49% | 8.274,00 |
05.12.2023 | 18,13 | 18,32 | 17,91 | 18,26 | 0,38% | 2.430,00 |
04.12.2023 | 18,38 | 18,99 | 18,16 | 18,19 | -1,20% | 3.838,00 |
01.12.2023 | 18,54 | 18,60 | 17,98 | 18,41 | -0,70% | 974,00 |
30.11.2023 | 18,38 | 18,60 | 18,14 | 18,54 | 1,37% | 1.409,00 |
29.11.2023 | 17,89 | 18,36 | 17,89 | 18,29 | 1,95% | 2.160,00 |
28.11.2023 | 18,19 | 18,19 | 17,86 | 17,94 | -3,81% | 1.475,00 |
27.11.2023 | 18,65 | 18,65 | 18,65 | 18,65 | -0,03% | - |
24.11.2023 | 18,78 | 18,91 | 18,62 | 18,65 | -0,16% | 250,00 |
23.11.2023 | 19,03 | 19,11 | 18,67 | 18,68 | -2,28% | 2.087,00 |
22.11.2023 | 18,74 | 19,16 | 18,74 | 19,12 | 2,08% | 394,00 |
21.11.2023 | 19,20 | 19,20 | 18,70 | 18,73 | -2,75% | 2.404,00 |
20.11.2023 | 18,75 | 19,29 | 18,46 | 19,26 | 3,55% | 3.715,00 |
17.11.2023 | 18,31 | 18,85 | 18,31 | 18,60 | 2,54% | 2.880,00 |
16.11.2023 | 18,75 | 18,96 | 18,14 | 18,14 | -2,34% | 3.672,00 |
15.11.2023 | 18,76 | 18,99 | 18,43 | 18,57 | -0,67% | 3.740,00 |
14.11.2023 | 17,61 | 18,76 | 17,60 | 18,70 | 6,16% | 4.897,00 |
13.11.2023 | 17,39 | 17,73 | 17,38 | 17,61 | 0,71% | 950,00 |
10.11.2023 | 18,12 | 18,12 | 17,41 | 17,49 | -2,94% | 3.689,00 |
09.11.2023 | 17,63 | 18,46 | 17,36 | 18,02 | 3,50% | 7.537,00 |
08.11.2023 | 16,44 | 17,90 | 16,43 | 17,41 | 6,16% | 18.722,00 |
07.11.2023 | 16,43 | 16,50 | 15,89 | 16,40 | -0,09% | 8.783,00 |