14,620€
0,83%
Echtzeit-Aktienkurs Eurobio Scientific SA
Bid:
Ask:
Aktienkurse zur Eurobio Scientific SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 14,48 | 14,72 | 14,48 | 14,60 | 0,69% | 2.200,00 |
| 30.05.2024 | 14,54 | 14,68 | 14,50 | 14,50 | 0,00% | 3.464,00 |
| 29.05.2024 | 14,64 | 14,80 | 14,46 | 14,50 | -0,82% | 2.298,00 |
| 28.05.2024 | 14,74 | 14,86 | 14,50 | 14,62 | -0,81% | 1.849,00 |
| 27.05.2024 | 14,98 | 14,98 | 14,46 | 14,74 | -1,60% | 3.920,00 |
| 24.05.2024 | 14,98 | 14,98 | 14,54 | 14,98 | 0,00% | 3.864,00 |
| 23.05.2024 | 15,00 | 15,06 | 14,82 | 14,98 | -0,13% | 6.473,00 |
| 22.05.2024 | 14,66 | 15,00 | 14,56 | 15,00 | 2,32% | 13.949,00 |
| 21.05.2024 | 14,66 | 14,78 | 14,60 | 14,66 | 0,00% | 1.490,00 |
| 20.05.2024 | 14,62 | 14,78 | 14,54 | 14,66 | 0,27% | 2.859,00 |
| 17.05.2024 | 14,78 | 14,78 | 14,54 | 14,62 | -0,95% | 2.530,00 |
| 16.05.2024 | 14,70 | 14,76 | 14,60 | 14,76 | 0,41% | 1.855,00 |
| 15.05.2024 | 14,52 | 14,70 | 14,40 | 14,70 | 1,38% | 3.023,00 |
| 14.05.2024 | 14,78 | 14,78 | 14,40 | 14,50 | -0,68% | 3.782,00 |
| 13.05.2024 | 14,50 | 14,68 | 14,50 | 14,60 | -1,22% | 2.028,00 |
| 10.05.2024 | 14,78 | 14,78 | 14,46 | 14,78 | 0,14% | 2.275,00 |
| 09.05.2024 | 14,76 | 14,76 | 14,50 | 14,76 | -0,14% | 1.756,00 |
| 08.05.2024 | 14,78 | 14,78 | 14,48 | 14,78 | 2,07% | 3.125,00 |
| 07.05.2024 | 14,38 | 14,58 | 14,38 | 14,48 | -0,14% | 1.237,00 |
| 06.05.2024 | 14,60 | 14,76 | 14,32 | 14,50 | 0,00% | 2.120,00 |
| 03.05.2024 | 14,60 | 14,60 | 14,16 | 14,50 | 0,00% | 3.719,00 |
| 02.05.2024 | 14,40 | 14,60 | 14,34 | 14,50 | 0,69% | 9.082,00 |
| 30.04.2024 | 14,38 | 14,56 | 14,26 | 14,40 | 1,27% | 5.705,00 |
| 29.04.2024 | 14,22 | 14,46 | 14,22 | 14,22 | -0,42% | 2.669,00 |
| 26.04.2024 | 14,44 | 14,52 | 14,20 | 14,28 | -1,11% | 1.639,00 |
| 25.04.2024 | 14,70 | 14,70 | 14,36 | 14,44 | -0,14% | 2.718,00 |
| 24.04.2024 | 14,70 | 14,70 | 14,46 | 14,46 | 0,28% | 1.526,00 |
| 23.04.2024 | 14,80 | 14,80 | 14,40 | 14,42 | -2,57% | 1.051,00 |
| 22.04.2024 | 14,70 | 14,80 | 14,10 | 14,80 | -0,67% | 5.724,00 |
| 19.04.2024 | 15,00 | 15,00 | 14,60 | 14,90 | 0,40% | 2.647,00 |
| 18.04.2024 | 15,10 | 15,10 | 14,82 | 14,84 | -2,75% | 3.405,00 |
| 17.04.2024 | 14,70 | 15,26 | 14,70 | 15,26 | 3,11% | 10.077,00 |
| 16.04.2024 | 15,10 | 15,38 | 14,80 | 14,80 | -2,37% | 5.559,00 |
| 15.04.2024 | 15,60 | 15,70 | 15,14 | 15,16 | -3,56% | 10.769,00 |
| 12.04.2024 | 15,84 | 15,90 | 15,60 | 15,72 | -0,76% | 1.509,00 |
| 11.04.2024 | 15,00 | 15,84 | 14,60 | 15,84 | -1,98% | 21.813,00 |
| 10.04.2024 | 16,08 | 16,48 | 15,86 | 16,16 | -0,86% | 10.059,00 |
| 09.04.2024 | 15,74 | 16,30 | 15,72 | 16,30 | 3,56% | 6.388,00 |
| 08.04.2024 | 16,00 | 16,00 | 15,70 | 15,74 | -1,13% | 4.372,00 |
| 05.04.2024 | 15,80 | 15,98 | 15,70 | 15,92 | -0,50% | 3.600,00 |
| 04.04.2024 | 15,80 | 16,10 | 15,80 | 16,00 | 1,14% | 2.513,00 |
| 03.04.2024 | 15,76 | 16,02 | 15,76 | 15,82 | -0,25% | 2.436,00 |
| 02.04.2024 | 16,02 | 16,16 | 15,80 | 15,86 | -1,49% | 1.923,00 |
| 28.03.2024 | 15,70 | 16,10 | 15,70 | 16,10 | 0,00% | 3.344,00 |
| 27.03.2024 | 15,90 | 16,10 | 15,70 | 16,10 | 1,26% | 2.708,00 |
| 26.03.2024 | 15,82 | 16,10 | 15,80 | 15,90 | -0,62% | 4.540,00 |
| 25.03.2024 | 15,74 | 16,20 | 15,70 | 16,00 | 1,39% | 6.393,00 |
| 22.03.2024 | 15,80 | 16,04 | 15,76 | 15,78 | -1,38% | 2.602,00 |
| 21.03.2024 | 15,86 | 16,20 | 15,78 | 16,00 | 0,76% | 4.969,00 |
| 20.03.2024 | 15,82 | 15,92 | 15,78 | 15,88 | 0,13% | 209,00 |
| 19.03.2024 | 15,96 | 16,00 | 15,78 | 15,86 | -0,88% | 2.487,00 |
| 18.03.2024 | 16,00 | 16,24 | 16,00 | 16,00 | 0,00% | 4.431,00 |
| 15.03.2024 | 16,20 | 16,20 | 15,92 | 16,00 | -0,12% | 7.577,00 |
| 14.03.2024 | 16,18 | 16,44 | 16,02 | 16,02 | 0,00% | 3.971,00 |
| 13.03.2024 | 16,20 | 16,34 | 16,00 | 16,02 | -1,48% | 6.090,00 |
| 12.03.2024 | 16,12 | 16,38 | 16,12 | 16,26 | 0,99% | 1.803,00 |
| 11.03.2024 | 16,30 | 16,40 | 16,10 | 16,10 | -2,19% | 6.331,00 |
| 08.03.2024 | 16,90 | 16,90 | 16,10 | 16,46 | -2,60% | 6.372,00 |
| 07.03.2024 | 16,50 | 17,00 | 16,50 | 16,90 | 1,56% | 4.461,00 |
| 06.03.2024 | 16,52 | 16,64 | 16,10 | 16,64 | 0,73% | 6.606,00 |
| 05.03.2024 | 16,44 | 16,74 | 16,44 | 16,52 | -0,48% | 16.149,00 |
| 04.03.2024 | 16,50 | 16,72 | 16,46 | 16,60 | 1,22% | 5.016,00 |
| 01.03.2024 | 16,60 | 16,88 | 16,40 | 16,40 | -1,20% | 4.579,00 |
| 29.02.2024 | 16,52 | 17,10 | 16,50 | 16,60 | 0,00% | 8.337,00 |
| 28.02.2024 | 16,50 | 16,80 | 16,50 | 16,60 | 0,48% | 2.617,00 |
| 27.02.2024 | 16,60 | 16,98 | 16,50 | 16,52 | -0,48% | 3.897,00 |
| 26.02.2024 | 16,70 | 17,12 | 16,44 | 16,60 | -0,60% | 8.016,00 |
| 23.02.2024 | 17,04 | 17,04 | 16,06 | 16,70 | -0,60% | 11.198,00 |
| 22.02.2024 | 17,00 | 17,20 | 16,80 | 16,80 | -1,18% | 6.827,00 |
| 21.02.2024 | 17,40 | 17,40 | 17,00 | 17,00 | -2,30% | 2.508,00 |
| 20.02.2024 | 17,28 | 17,50 | 17,18 | 17,40 | 0,58% | 3.232,00 |
| 19.02.2024 | 16,86 | 17,30 | 16,80 | 17,30 | 2,61% | 3.236,00 |
| 16.02.2024 | 16,60 | 17,08 | 16,60 | 16,86 | 0,84% | 4.706,00 |
| 15.02.2024 | 16,74 | 16,76 | 16,52 | 16,72 | -0,36% | 1.223,00 |
| 14.02.2024 | 16,56 | 16,78 | 16,56 | 16,78 | 1,70% | 635,00 |
| 13.02.2024 | 16,80 | 16,80 | 16,50 | 16,50 | -1,79% | 1.638,00 |
| 12.02.2024 | 16,50 | 16,80 | 16,50 | 16,80 | 0,96% | 6.512,00 |
| 09.02.2024 | 17,02 | 17,08 | 16,20 | 16,64 | -2,80% | 9.113,00 |
| 08.02.2024 | 17,60 | 17,60 | 17,10 | 17,12 | -2,17% | 2.749,00 |
| 07.02.2024 | 17,60 | 17,60 | 17,32 | 17,50 | 0,00% | 4.652,00 |
| 06.02.2024 | 17,34 | 17,70 | 17,30 | 17,50 | 0,92% | 5.689,00 |
| 05.02.2024 | 17,42 | 17,46 | 17,30 | 17,34 | -1,48% | 4.028,00 |
| 02.02.2024 | 17,48 | 17,60 | 17,38 | 17,60 | 1,73% | 6.479,00 |
| 01.02.2024 | 16,70 | 18,10 | 16,70 | 17,30 | 2,37% | 26.679,00 |
| 31.01.2024 | 16,20 | 16,94 | 16,00 | 16,90 | 7,37% | 42.648,00 |
| 30.01.2024 | 15,60 | 15,74 | 15,30 | 15,74 | 1,55% | 1.874,00 |
| 29.01.2024 | 15,90 | 15,90 | 15,20 | 15,50 | -0,13% | 3.239,00 |
| 26.01.2024 | 16,00 | 16,00 | 15,42 | 15,52 | -3,00% | 2.960,00 |
| 25.01.2024 | 16,08 | 16,40 | 15,82 | 16,00 | -0,37% | 3.079,00 |
| 24.01.2024 | 16,02 | 16,10 | 15,92 | 16,06 | 0,25% | 6.222,00 |
| 23.01.2024 | 16,00 | 16,02 | 15,82 | 16,02 | 0,12% | 2.163,00 |
| 22.01.2024 | 15,72 | 16,08 | 15,72 | 16,00 | 1,14% | 2.212,00 |
| 19.01.2024 | 16,08 | 16,16 | 15,82 | 15,82 | -1,62% | 1.562,00 |
| 18.01.2024 | 16,28 | 16,30 | 15,80 | 16,08 | -0,62% | 3.646,00 |
| 17.01.2024 | 16,10 | 16,28 | 15,88 | 16,18 | -0,74% | 4.594,00 |
| 16.01.2024 | 16,00 | 16,30 | 15,90 | 16,30 | 1,49% | 1.927,00 |
| 15.01.2024 | 16,10 | 16,10 | 15,80 | 16,06 | -0,86% | 2.087,00 |
| 12.01.2024 | 16,38 | 16,38 | 15,68 | 16,20 | -0,61% | 12.943,00 |
| 11.01.2024 | 16,20 | 16,36 | 16,10 | 16,30 | 0,00% | 3.305,00 |
| 10.01.2024 | 16,24 | 16,50 | 16,24 | 16,30 | -0,37% | 7.728,00 |