Evotec SE EVT
XETR · Deutschland · Kommerzielle Dienstleistungen
€3,03-0,07 (-2,32 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3,03 | -2,32 % | €3,08 | €3,14 | €3,02 | 1,10M |
| 2026-09-30 | €3,10 | +5,08 % | €2,99 | €3,14 | €2,99 | 1,00M |
| 2026-09-29 | €2,95 | +3,15 % | €2,88 | €2,98 | €2,84 | 1,05M |
| 2026-09-28 | €2,86 | +1,78 % | €2,79 | €2,90 | €2,79 | 1,54M |
| 2026-09-25 | €2,81 | +2,03 % | €2,78 | €2,81 | €2,71 | 640,83K |
| 2026-09-24 | €2,75 | -1,64 % | €2,79 | €2,80 | €2,71 | 652,62K |
| 2026-09-23 | €2,80 | -0,21 % | €2,79 | €2,85 | €2,78 | 792,35K |
| 2026-09-22 | €2,81 | +0,43 % | €2,74 | €2,88 | €2,73 | 1,37M |
| 2026-09-21 | €2,79 | -4,12 % | €2,97 | €3,02 | €2,79 | 1,40M |
| 2026-09-18 | €2,91 | +1,11 % | €2,91 | €3,10 | €2,91 | 1,69M |
| 2026-09-17 | €2,88 | +2,64 % | €2,82 | €2,91 | €2,79 | 1,21M |
| 2026-09-16 | €2,81 | +0,07 % | €2,86 | €2,88 | €2,79 | 689,09K |
| 2026-09-15 | €2,81 | -1,89 % | €2,85 | €2,85 | €2,77 | 1,36M |
| 2026-09-14 | €2,86 | -3,64 % | €2,95 | €2,98 | €2,86 | 1,09M |
| 2026-09-11 | €2,97 | -2,50 % | €3,05 | €3,06 | €2,97 | 1,20M |
| 2026-09-10 | €3,04 | -3,00 % | €3,16 | €3,16 | €2,99 | 795,44K |
| 2026-09-09 | €3,14 | -0,76 % | €3,15 | €3,19 | €3,13 | 561,74K |
| 2026-09-08 | €3,16 | -1,62 % | €3,19 | €3,22 | €3,13 | 833,11K |
| 2026-09-07 | €3,21 | +0,06 % | €3,19 | €3,21 | €3,16 | 256,47K |
| 2026-09-04 | €3,21 | -1,89 % | €3,27 | €3,27 | €3,19 | 1,09M |
| 2026-09-03 | €3,27 | -0,97 % | €3,31 | €3,37 | €3,27 | 490,06K |
| 2026-09-02 | €3,31 | +4,95 % | €3,13 | €3,33 | €3,12 | 906,73K |
| 2026-09-01 | €3,15 | -2,96 % | €3,25 | €3,28 | €3,15 | 823,20K |
| 2026-08-31 | €3,25 | -3,05 % | €3,30 | €3,34 | €3,22 | 1,07M |
| 2026-08-28 | €3,35 | -1,06 % | €3,39 | €3,41 | €3,33 | 424,03K |
| 2026-08-27 | €3,38 | +0,89 % | €3,37 | €3,41 | €3,35 | 310,97K |
| 2026-08-26 | €3,35 | +3,07 % | €3,27 | €3,41 | €3,26 | 934,90K |
| 2026-08-25 | €3,25 | -0,61 % | €3,29 | €3,31 | €3,24 | 1,09M |
| 2026-08-24 | €3,27 | -2,44 % | €3,33 | €3,35 | €3,27 | 599,72K |
| 2026-08-21 | €3,36 | 0,00 % | €3,36 | €3,37 | €3,31 | 315,56K |
| 2026-08-20 | €3,36 | -1,41 % | €3,44 | €3,46 | €3,33 | 632,20K |
| 2026-08-19 | €3,40 | +2,53 % | €3,32 | €3,40 | €3,26 | 689,32K |
| 2026-08-18 | €3,32 | -3,26 % | €3,42 | €3,42 | €3,32 | 823,63K |
| 2026-08-17 | €3,43 | -0,41 % | €3,47 | €3,47 | €3,37 | 736,71K |
| 2026-08-14 | €3,45 | -2,87 % | €3,56 | €3,59 | €3,41 | 1,12M |
| 2026-08-13 | €3,55 | -7,84 % | €3,80 | €3,88 | €3,51 | 1,59M |
| 2026-08-12 | €3,85 | +3,89 % | €3,73 | €3,85 | €3,66 | 709,42K |
| 2026-08-11 | €3,71 | +1,37 % | €3,69 | €3,79 | €3,65 | 623,91K |
| 2026-08-10 | €3,66 | +5,54 % | €3,53 | €3,73 | €3,51 | 1,48M |
| 2026-08-07 | €3,46 | +0,93 % | €3,45 | €3,56 | €3,45 | 698,50K |
| 2026-08-06 | €3,43 | +0,06 % | €3,47 | €3,52 | €3,43 | 640,51K |
| 2026-08-05 | €3,43 | -0,46 % | €3,55 | €3,58 | €3,43 | 749,92K |
| 2026-08-04 | €3,45 | -1,20 % | €3,49 | €3,58 | €3,45 | 754,88K |
| 2026-08-03 | €3,49 | +2,29 % | €3,46 | €3,52 | €3,45 | 582,95K |
| 2026-07-31 | €3,41 | -1,22 % | €3,49 | €3,52 | €3,38 | 894,79K |
| 2026-07-30 | €3,45 | -0,52 % | €3,48 | €3,52 | €3,44 | 760,38K |
| 2026-07-29 | €3,47 | -0,97 % | €3,52 | €3,53 | €3,45 | 454,50K |
| 2026-07-28 | €3,50 | +2,34 % | €3,42 | €3,57 | €3,42 | 707,35K |
| 2026-07-27 | €3,42 | -0,87 % | €3,49 | €3,54 | €3,42 | 708,71K |
| 2026-07-24 | €3,45 | -0,29 % | €3,48 | €3,53 | €3,42 | 676,16K |
| 2026-07-23 | €3,46 | +0,06 % | €3,45 | €3,50 | €3,39 | 738,74K |
| 2026-07-22 | €3,46 | -2,04 % | €3,48 | €3,52 | €3,42 | 695,61K |
| 2026-07-21 | €3,53 | -0,62 % | €3,55 | €3,65 | €3,46 | 1,24M |
| 2026-07-20 | €3,56 | +3,37 % | €3,41 | €3,67 | €3,41 | 1,08M |
| 2026-07-17 | €3,44 | -0,64 % | €3,43 | €3,58 | €3,38 | 1,42M |
| 2026-07-16 | €3,46 | -1,25 % | €3,40 | €3,56 | €3,40 | 1,21M |
| 2026-07-15 | €3,51 | -6,51 % | €3,68 | €3,69 | €3,37 | 3,41M |
| 2026-07-14 | €3,75 | -24,12 % | €3,87 | €3,87 | €3,18 | 7,00M |
| 2026-07-13 | €4,94 | -0,08 % | €4,89 | €5,02 | €4,87 | 416,43K |
| 2026-07-10 | €4,95 | -0,88 % | €4,95 | €5,09 | €4,90 | 342,44K |
| 2026-07-09 | €4,99 | +2,00 % | €4,93 | €5,09 | €4,86 | 291,05K |
| 2026-07-08 | €4,89 | -2,94 % | €5,05 | €5,05 | €4,81 | 420,51K |
| 2026-07-07 | €5,04 | -2,14 % | €5,16 | €5,20 | €5,04 | 330,82K |
| 2026-07-06 | €5,15 | +0,19 % | €5,16 | €5,20 | €5,09 | 304,97K |
| 2026-07-03 | €5,14 | -0,10 % | €5,20 | €5,21 | €5,10 | 398,66K |
| 2026-07-02 | €5,14 | +0,98 % | €5,11 | €5,22 | €5,05 | 551,84K |
| 2026-07-01 | €5,09 | +1,94 % | €5,05 | €5,23 | €5,03 | 716,38K |
| 2026-06-30 | €5,00 | +0,60 % | €5,02 | €5,09 | €4,94 | 670,94K |
| 2026-06-29 | €4,97 | +1,26 % | €4,94 | €4,98 | €4,85 | 455,19K |
| 2026-06-26 | €4,91 | +1,41 % | €4,82 | €4,93 | €4,80 | 459,99K |
| 2026-06-25 | €4,84 | +0,58 % | €4,83 | €4,90 | €4,70 | 719,95K |
| 2026-06-24 | €4,81 | +2,30 % | €4,72 | €4,97 | €4,67 | 1,01M |
| 2026-06-23 | €4,70 | +0,69 % | €4,60 | €4,76 | €4,57 | 329,62K |
| 2026-06-22 | €4,67 | +0,86 % | €4,64 | €4,71 | €4,60 | 330,86K |
| 2026-06-19 | €4,63 | +2,03 % | €4,60 | €4,64 | €4,54 | 600,99K |
| 2026-06-18 | €4,54 | -4,06 % | €4,68 | €4,85 | €4,54 | 495,16K |
| 2026-06-17 | €4,73 | +0,64 % | €4,60 | €4,73 | €4,52 | 648,55K |
| 2026-06-16 | €4,70 | -3,77 % | €4,87 | €4,91 | €4,67 | 542,95K |
| 2026-06-15 | €4,88 | +2,43 % | €4,87 | €4,91 | €4,77 | 641,47K |
| 2026-06-12 | €4,77 | +2,41 % | €4,72 | €4,78 | €4,66 | 513,49K |
| 2026-06-11 | €4,66 | +1,39 % | €4,65 | €4,68 | €4,57 | 419,50K |
| 2026-06-10 | €4,59 | -3,33 % | €4,75 | €4,78 | €4,59 | 367,31K |
| 2026-06-09 | €4,75 | -3,69 % | €4,91 | €4,91 | €4,75 | 441,69K |
| 2026-06-08 | €4,93 | 0,00 % | €4,83 | €4,93 | €4,77 | 366,54K |
| 2026-06-05 | €4,93 | -3,58 % | €5,12 | €5,20 | €4,93 | 593,71K |
| 2026-06-04 | €5,11 | +1,79 % | €5,03 | €5,11 | €4,99 | 365,40K |
| 2026-06-03 | €5,03 | -1,37 % | €5,13 | €5,14 | €4,99 | 578,44K |
| 2026-06-02 | €5,09 | -3,96 % | €5,31 | €5,33 | €5,07 | 474,32K |
| 2026-06-01 | €5,30 | +0,47 % | €5,26 | €5,32 | €5,17 | 536,93K |
| 2026-05-29 | €5,28 | +3,33 % | €5,20 | €5,31 | €5,12 | 1,01M |