Eurofins Scientific SE ERF
EURONEXT · Frankreich · Kommerzielle Dienstleistungen
€74,54-0,46 (-0,61 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €75,00 | -1,57 % | €76,20 | €76,56 | €74,96 | 653,26K |
| 2026-09-29 | €76,20 | -3,20 % | €75,84 | €77,58 | €75,28 | 305,09K |
| 2026-09-28 | €78,72 | +1,76 % | €77,26 | €78,92 | €77,26 | 190,74K |
| 2026-09-25 | €77,36 | -0,46 % | €77,84 | €78,42 | €76,64 | 274,28K |
| 2026-09-24 | €77,72 | +2,05 % | €75,82 | €78,58 | €75,80 | 240,17K |
| 2026-09-23 | €76,16 | -3,55 % | €78,54 | €78,84 | €76,16 | 263,41K |
| 2026-09-22 | €78,96 | +1,15 % | €78,00 | €79,22 | €76,72 | 340,28K |
| 2026-09-21 | €78,06 | +2,12 % | €76,92 | €78,54 | €76,72 | 308,98K |
| 2026-09-18 | €76,44 | -0,57 % | €76,48 | €77,86 | €76,44 | 893,00K |
| 2026-09-17 | €76,88 | +2,92 % | €75,00 | €76,88 | €75,00 | 487,65K |
| 2026-09-16 | €74,70 | +1,66 % | €73,36 | €74,74 | €72,74 | 385,67K |
| 2026-09-15 | €73,48 | +1,83 % | €72,18 | €73,56 | €72,04 | 365,67K |
| 2026-09-14 | €72,16 | +2,07 % | €70,82 | €73,06 | €70,82 | 402,82K |
| 2026-09-11 | €70,70 | -0,31 % | €70,90 | €71,54 | €70,70 | 571,62K |
| 2026-09-10 | €70,92 | -0,03 % | €70,84 | €71,52 | €70,20 | 661,72K |
| 2026-09-09 | €70,94 | -0,37 % | €70,82 | €71,74 | €70,80 | 413,21K |
| 2026-09-08 | €71,20 | -0,56 % | €69,30 | €71,74 | €68,38 | 265,20K |
| 2026-09-07 | €71,60 | -1,54 % | €72,36 | €72,36 | €71,10 | 146,38K |
| 2026-09-04 | €72,72 | -1,01 % | €73,60 | €73,98 | €72,72 | 167,94K |
| 2026-09-03 | €73,46 | +0,93 % | €73,00 | €74,78 | €72,84 | 307,39K |
| 2026-09-02 | €72,78 | +1,70 % | €71,32 | €73,62 | €71,10 | 228,10K |
| 2026-09-01 | €71,56 | -1,35 % | €72,60 | €73,36 | €71,56 | 247,02K |
| 2026-08-31 | €72,54 | +0,25 % | €72,28 | €72,58 | €71,66 | 520,17K |
| 2026-08-28 | €72,36 | -0,88 % | €73,00 | €73,32 | €72,36 | 275,07K |
| 2026-08-27 | €73,00 | +0,25 % | €72,76 | €73,00 | €72,20 | 257,09K |
| 2026-08-26 | €72,82 | -1,70 % | €73,86 | €74,62 | €72,82 | 201,28K |
| 2026-08-25 | €74,08 | +1,12 % | €73,28 | €74,32 | €72,88 | 133,67K |
| 2026-08-24 | €73,26 | +0,58 % | €72,56 | €73,44 | €72,00 | 140,81K |
| 2026-08-21 | €72,84 | +0,03 % | €72,18 | €72,84 | €71,84 | 210,86K |
| 2026-08-20 | €72,82 | +3,06 % | €70,62 | €73,00 | €70,50 | 323,34K |
| 2026-08-19 | €70,66 | +1,44 % | €69,64 | €70,84 | €69,22 | 210,64K |
| 2026-08-18 | €69,66 | -0,49 % | €69,58 | €70,10 | €69,42 | 177,19K |
| 2026-08-17 | €70,00 | -0,62 % | €69,82 | €70,06 | €68,62 | 201,82K |
| 2026-08-14 | €70,44 | +0,49 % | €70,06 | €70,98 | €69,94 | 129,20K |
| 2026-08-13 | €70,10 | +0,72 % | €69,86 | €70,46 | €69,64 | 124,73K |
| 2026-08-12 | €69,60 | -0,43 % | €70,00 | €70,00 | €69,18 | 172,84K |
| 2026-08-11 | €69,90 | -0,20 % | €69,90 | €70,20 | €69,22 | 150,73K |
| 2026-08-10 | €70,04 | +0,34 % | €69,98 | €70,14 | €69,46 | 133,18K |
| 2026-08-07 | €69,80 | -0,11 % | €69,88 | €70,90 | €69,68 | 161,28K |
| 2026-08-06 | €69,88 | +0,29 % | €69,90 | €70,40 | €69,80 | 247,52K |
| 2026-08-05 | €69,68 | +1,25 % | €68,78 | €69,86 | €68,74 | 137,60K |
| 2026-08-04 | €68,82 | +1,59 % | €67,96 | €69,20 | €67,80 | 200,98K |
| 2026-08-03 | €67,74 | -0,62 % | €68,50 | €69,24 | €67,44 | 214,24K |
| 2026-07-31 | €68,16 | -0,64 % | €68,80 | €69,02 | €68,16 | 183,68K |
| 2026-07-30 | €68,60 | -0,06 % | €68,44 | €69,26 | €68,18 | 185,74K |
| 2026-07-29 | €68,64 | +0,18 % | €68,28 | €68,64 | €67,16 | 182,42K |
| 2026-07-28 | €68,52 | +2,39 % | €67,40 | €68,74 | €66,56 | 327,66K |
| 2026-07-27 | €66,92 | +0,78 % | €67,14 | €67,58 | €66,40 | 268,96K |
| 2026-07-24 | €66,40 | +0,42 % | €66,12 | €67,00 | €64,56 | 273,51K |
| 2026-07-23 | €66,12 | -6,32 % | €71,00 | €71,14 | €65,60 | 426,23K |
| 2026-07-22 | €70,58 | +1,32 % | €69,56 | €70,78 | €69,08 | 294,95K |
| 2026-07-21 | €69,66 | -2,03 % | €70,06 | €70,30 | €69,00 | 223,69K |
| 2026-07-20 | €71,10 | +1,17 % | €70,50 | €71,28 | €70,28 | 262,76K |
| 2026-07-17 | €70,28 | +1,12 % | €70,00 | €70,84 | €69,92 | 272,83K |
| 2026-07-16 | €69,50 | +0,29 % | €69,00 | €69,50 | €68,36 | 169,94K |
| 2026-07-15 | €69,30 | +0,43 % | €69,00 | €70,12 | €68,12 | 273,07K |
| 2026-07-14 | €69,00 | -0,72 % | €69,30 | €69,72 | €68,32 | 225,88K |
| 2026-07-13 | €69,50 | +0,78 % | €68,92 | €69,50 | €68,62 | 151,87K |
| 2026-07-10 | €68,96 | +0,23 % | €68,92 | €69,94 | €68,92 | 233,36K |
| 2026-07-09 | €68,80 | +2,59 % | €67,18 | €69,18 | €66,60 | 280,41K |
| 2026-07-08 | €67,06 | -2,70 % | €68,30 | €68,48 | €66,72 | 226,84K |
| 2026-07-07 | €68,92 | +0,32 % | €68,80 | €70,28 | €68,80 | 205,55K |
| 2026-07-06 | €68,70 | -0,95 % | €69,52 | €70,24 | €68,70 | 244,14K |
| 2026-07-03 | €69,36 | +0,32 % | €68,80 | €69,54 | €68,80 | 117,10K |
| 2026-07-02 | €69,14 | +0,99 % | €68,00 | €69,48 | €67,60 | 253,46K |
| 2026-07-01 | €68,46 | -0,15 % | €68,36 | €68,76 | €67,48 | 227,84K |
| 2026-06-30 | €68,56 | +0,56 % | €68,50 | €69,20 | €68,00 | 305,61K |
| 2026-06-29 | €68,18 | -1,13 % | €68,62 | €68,96 | €67,64 | 244,61K |
| 2026-06-26 | €68,96 | +1,00 % | €68,08 | €68,96 | €67,88 | 204,10K |
| 2026-06-25 | €68,28 | +1,88 % | €66,98 | €68,76 | €66,88 | 264,57K |
| 2026-06-24 | €67,02 | +2,73 % | €65,74 | €67,36 | €65,58 | 305,28K |
| 2026-06-23 | €65,24 | +2,77 % | €63,88 | €65,28 | €63,78 | 320,69K |
| 2026-06-22 | €63,48 | +1,54 % | €63,00 | €63,48 | €62,16 | 313,31K |
| 2026-06-19 | €62,52 | -0,57 % | €62,90 | €63,24 | €62,52 | 455,49K |
| 2026-06-18 | €62,88 | +0,54 % | €62,24 | €62,88 | €61,44 | 236,09K |
| 2026-06-17 | €62,54 | -0,29 % | €63,00 | €63,24 | €61,72 | 450,38K |
| 2026-06-16 | €62,72 | -1,04 % | €63,58 | €63,90 | €62,38 | 409,36K |
| 2026-06-15 | €63,38 | -1,09 % | €64,60 | €65,06 | €63,16 | 260,78K |
| 2026-06-12 | €64,08 | -0,40 % | €64,96 | €65,06 | €63,64 | 446,17K |
| 2026-06-11 | €64,34 | -1,65 % | €64,78 | €66,14 | €64,34 | 356,72K |
| 2026-06-10 | €65,42 | +0,68 % | €64,92 | €65,86 | €64,86 | 253,62K |
| 2026-06-09 | €64,98 | +0,15 % | €64,58 | €65,34 | €64,38 | 290,34K |
| 2026-06-08 | €64,88 | -0,06 % | €64,48 | €65,22 | €63,92 | 285,32K |
| 2026-06-05 | €64,92 | -0,18 % | €64,90 | €65,96 | €64,88 | 357,69K |
| 2026-06-04 | €65,04 | +5,28 % | €62,20 | €65,04 | €62,06 | 256,96K |
| 2026-06-03 | €61,78 | +0,72 % | €61,30 | €61,88 | €61,26 | 257,45K |
| 2026-06-02 | €61,34 | -0,84 % | €61,76 | €62,42 | €61,18 | 209,94K |
| 2026-06-01 | €61,86 | -0,96 % | €62,00 | €62,36 | €61,20 | 293,45K |
| 2026-05-29 | €62,46 | +1,13 % | €62,38 | €62,82 | €61,88 | 1,19M |
| 2026-05-28 | €61,76 | -1,12 % | €61,96 | €62,02 | €60,76 | 477,75K |