Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.400,65 +180,89 (+0,29%)
Evotec SE (EVTA.BE)
Berlin - Berlin Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 09:00PM CEST
Zeitraum:
02. Juni 2023 - 02. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 31. Mai 2024 | 4,1600 | 4,3000 | 4,1600 | 4,3000 | 4,3000 | - |
| 30. Mai 2024 | 4,2400 | 4,2400 | 4,1400 | 4,1600 | 4,1600 | - |
| 29. Mai 2024 | 4,4800 | 4,4800 | 4,2000 | 4,2000 | 4,2000 | - |
| 28. Mai 2024 | 4,6600 | 4,6600 | 4,4600 | 4,4600 | 4,4600 | - |
| 27. Mai 2024 | 4,4000 | 4,6800 | 4,4000 | 4,6800 | 4,6800 | - |
| 24. Mai 2024 | 4,5600 | 4,5600 | 4,4000 | 4,4200 | 4,4200 | - |
| 23. Mai 2024 | 4,7600 | 4,7600 | 4,5200 | 4,5600 | 4,5600 | - |
| 22. Mai 2024 | 4,6800 | 4,7800 | 4,6400 | 4,7600 | 4,7600 | - |
| 21. Mai 2024 | 4,8000 | 4,8000 | 4,7200 | 4,7200 | 4,7200 | - |
| 20. Mai 2024 | 4,8200 | 4,8600 | 4,7800 | 4,8000 | 4,8000 | - |
| 17. Mai 2024 | 5,0500 | 5,0500 | 4,8400 | 4,8400 | 4,8400 | - |
| 16. Mai 2024 | 5,2000 | 5,2000 | 5,0500 | 5,0500 | 5,0500 | - |
| 15. Mai 2024 | 5,1000 | 5,2000 | 5,1000 | 5,2000 | 5,2000 | - |
| 14. Mai 2024 | 5,0000 | 5,1500 | 5,0000 | 5,1500 | 5,1500 | - |
| 13. Mai 2024 | 4,7800 | 4,9800 | 4,7600 | 4,9600 | 4,9600 | - |
| 10. Mai 2024 | 4,9400 | 4,9600 | 4,7000 | 4,8000 | 4,8000 | 500 |
| 09. Mai 2024 | 4,8400 | 4,8400 | 4,7800 | 4,8200 | 4,8200 | - |
| 08. Mai 2024 | 4,7800 | 4,8400 | 4,7600 | 4,8200 | 4,8200 | - |
| 07. Mai 2024 | 4,8400 | 4,8600 | 4,8000 | 4,8000 | 4,8000 | - |
| 06. Mai 2024 | 4,9000 | 4,9400 | 4,8200 | 4,8400 | 4,8400 | - |
| 03. Mai 2024 | 5,0000 | 5,0000 | 4,9200 | 4,9200 | 4,9200 | - |
| 02. Mai 2024 | 4,9000 | 5,0500 | 4,9000 | 4,9800 | 4,9800 | - |
| 30. Apr. 2024 | 4,9000 | 5,0000 | 4,8600 | 4,8800 | 4,8800 | - |
| 29. Apr. 2024 | 4,7400 | 4,9600 | 4,7000 | 4,9000 | 4,9000 | - |
| 26. Apr. 2024 | 4,7800 | 4,8000 | 4,7000 | 4,7200 | 4,7200 | - |
| 25. Apr. 2024 | 4,8000 | 5,0500 | 4,6600 | 4,7200 | 4,7200 | - |
| 24. Apr. 2024 | 6,9500 | 6,9500 | 4,5800 | 4,9200 | 4,9200 | 1.000 |
| 23. Apr. 2024 | 6,9000 | 7,1500 | 6,9000 | 7,1000 | 7,1000 | - |
| 22. Apr. 2024 | 6,6000 | 6,9000 | 6,6000 | 6,9000 | 6,9000 | - |
| 19. Apr. 2024 | 6,7000 | 6,7000 | 6,5500 | 6,6000 | 6,6000 | - |
| 18. Apr. 2024 | 6,8000 | 6,8000 | 6,5000 | 6,7000 | 6,7000 | - |
| 17. Apr. 2024 | 6,6000 | 6,6500 | 6,4000 | 6,6500 | 6,6500 | - |
| 16. Apr. 2024 | 6,8000 | 6,8000 | 6,6000 | 6,6000 | 6,6000 | - |
| 15. Apr. 2024 | 6,8500 | 7,0000 | 6,7500 | 6,8000 | 6,8000 | - |
| 12. Apr. 2024 | 6,7000 | 7,1000 | 6,7000 | 6,8500 | 6,8500 | - |
| 11. Apr. 2024 | 6,7000 | 6,7500 | 6,5500 | 6,7000 | 6,7000 | - |
| 10. Apr. 2024 | 7,2000 | 7,2000 | 6,7000 | 6,7000 | 6,7000 | - |
| 09. Apr. 2024 | 7,2000 | 7,3000 | 7,1500 | 7,2000 | 7,2000 | - |
| 08. Apr. 2024 | 6,9500 | 7,2500 | 6,9500 | 7,2000 | 7,2000 | - |
| 05. Apr. 2024 | 6,9500 | 6,9500 | 6,8500 | 6,9500 | 6,9500 | - |
| 04. Apr. 2024 | 7,0500 | 7,0500 | 6,9500 | 6,9500 | 6,9500 | - |
| 03. Apr. 2024 | 7,0500 | 7,0500 | 6,8500 | 7,0000 | 7,0000 | - |
| 02. Apr. 2024 | 7,1500 | 7,2500 | 6,8000 | 7,0000 | 7,0000 | - |
| 28. März 2024 | 7,2000 | 7,3000 | 7,1000 | 7,2000 | 7,2000 | - |
| 27. März 2024 | 6,9000 | 7,2500 | 6,9000 | 7,2500 | 7,2500 | - |
| 26. März 2024 | 6,8000 | 6,9500 | 6,6500 | 6,9000 | 6,9000 | - |
| 25. März 2024 | 6,9000 | 6,9000 | 6,7000 | 6,8000 | 6,8000 | - |
| 22. März 2024 | 6,7000 | 6,9000 | 6,7000 | 6,9000 | 6,9000 | - |
| 21. März 2024 | 6,9000 | 6,9500 | 6,6500 | 6,7000 | 6,7000 | - |
| 20. März 2024 | 6,7500 | 6,9000 | 6,7500 | 6,9000 | 6,9000 | - |
| 19. März 2024 | 6,4500 | 6,7500 | 6,4500 | 6,7500 | 6,7500 | - |
| 18. März 2024 | 6,3000 | 6,6500 | 6,3000 | 6,5500 | 6,5500 | - |
| 15. März 2024 | 6,5000 | 6,5000 | 6,3000 | 6,3500 | 6,3500 | - |
| 14. März 2024 | 6,4500 | 6,7000 | 6,4500 | 6,5000 | 6,5000 | - |
| 13. März 2024 | 6,7000 | 6,7000 | 6,4500 | 6,4500 | 6,4500 | - |
| 12. März 2024 | 6,5000 | 6,7000 | 6,5000 | 6,7000 | 6,7000 | - |
| 11. März 2024 | 6,4500 | 6,5000 | 6,3000 | 6,5000 | 6,5000 | - |
| 08. März 2024 | 6,5000 | 6,5000 | 6,4500 | 6,4500 | 6,4500 | - |
| 07. März 2024 | 6,5000 | 6,5000 | 6,4000 | 6,5000 | 6,5000 | - |
| 06. März 2024 | 6,3500 | 6,5000 | 6,3000 | 6,4500 | 6,4500 | - |
| 05. März 2024 | 6,6000 | 6,6000 | 6,3500 | 6,3500 | 6,3500 | - |
| 04. März 2024 | 6,9000 | 6,9500 | 6,6500 | 6,6500 | 6,6500 | - |
| 01. März 2024 | 6,9000 | 6,9500 | 6,8000 | 6,9500 | 6,9500 | - |
| 29. Feb. 2024 | 6,9000 | 6,9500 | 6,7500 | 6,7500 | 6,7500 | - |
| 28. Feb. 2024 | 6,9500 | 7,0000 | 6,8500 | 6,9000 | 6,9000 | - |
| 27. Feb. 2024 | 6,9500 | 7,1000 | 6,9500 | 7,0000 | 7,0000 | - |
| 26. Feb. 2024 | 6,9500 | 7,0000 | 6,8500 | 6,9500 | 6,9500 | - |
| 23. Feb. 2024 | 6,8500 | 7,0000 | 6,8500 | 7,0000 | 7,0000 | - |
| 22. Feb. 2024 | 6,7500 | 6,9000 | 6,7500 | 6,9000 | 6,9000 | - |
| 21. Feb. 2024 | 6,8000 | 6,8000 | 6,7000 | 6,7500 | 6,7500 | - |
| 20. Feb. 2024 | 6,8000 | 6,8500 | 6,8000 | 6,8000 | 6,8000 | - |
| 19. Feb. 2024 | 6,8000 | 6,9000 | 6,7000 | 6,9000 | 6,9000 | - |
| 16. Feb. 2024 | 6,8000 | 6,9500 | 6,8000 | 6,8000 | 6,8000 | - |
| 15. Feb. 2024 | 6,7500 | 6,8000 | 6,7000 | 6,8000 | 6,8000 | - |
| 14. Feb. 2024 | 6,7500 | 6,7500 | 6,7000 | 6,7500 | 6,7500 | - |
| 13. Feb. 2024 | 7,1000 | 7,1000 | 6,7500 | 6,7500 | 6,7500 | - |
| 12. Feb. 2024 | 7,0500 | 7,2000 | 6,9500 | 7,1000 | 7,1000 | - |
| 09. Feb. 2024 | 7,1000 | 7,1000 | 6,9500 | 7,0000 | 7,0000 | - |
| 08. Feb. 2024 | 7,2500 | 7,3000 | 7,0500 | 7,1500 | 7,1500 | - |
| 07. Feb. 2024 | 7,3500 | 7,3500 | 7,2000 | 7,2500 | 7,2500 | - |
| 06. Feb. 2024 | 6,7000 | 7,0500 | 6,6500 | 7,0500 | 7,0500 | - |
| 05. Feb. 2024 | 6,7000 | 6,7000 | 6,5500 | 6,7000 | 6,7000 | - |
| 02. Feb. 2024 | 6,9000 | 6,9500 | 6,6500 | 6,7000 | 6,7000 | - |
| 01. Feb. 2024 | 7,1500 | 7,1500 | 6,8000 | 6,9000 | 6,9000 | - |
| 31. Jan. 2024 | 7,2000 | 7,2000 | 7,1000 | 7,2000 | 7,2000 | - |
| 30. Jan. 2024 | 7,2500 | 7,2500 | 7,1500 | 7,2000 | 7,2000 | - |
| 29. Jan. 2024 | 7,3000 | 7,3000 | 7,0500 | 7,2000 | 7,2000 | - |
| 26. Jan. 2024 | 7,2500 | 7,2500 | 7,2000 | 7,2500 | 7,2500 | - |
| 25. Jan. 2024 | 7,5000 | 7,5000 | 7,2000 | 7,2000 | 7,2000 | - |
| 24. Jan. 2024 | 7,6000 | 7,7000 | 7,5000 | 7,5000 | 7,5000 | - |
| 23. Jan. 2024 | 7,6500 | 7,8000 | 7,5000 | 7,5500 | 7,5500 | - |
| 22. Jan. 2024 | 7,2000 | 7,6000 | 7,1000 | 7,6000 | 7,6000 | - |
| 19. Jan. 2024 | 7,2500 | 7,2500 | 7,0500 | 7,1500 | 7,1500 | - |
| 18. Jan. 2024 | 7,4000 | 7,5000 | 7,3000 | 7,3000 | 7,3000 | - |
| 17. Jan. 2024 | 7,6500 | 7,6500 | 7,1000 | 7,3500 | 7,3500 | - |
| 16. Jan. 2024 | 8,3500 | 8,3500 | 7,4500 | 7,6500 | 7,6500 | - |
| 15. Jan. 2024 | 8,2000 | 8,3500 | 8,2000 | 8,3500 | 8,3500 | - |
| 12. Jan. 2024 | 8,4000 | 8,4500 | 8,3000 | 8,3000 | 8,3000 | - |
| 11. Jan. 2024 | 8,6000 | 8,6000 | 8,3500 | 8,4000 | 8,4000 | - |
| 10. Jan. 2024 | 8,9500 | 8,9500 | 8,6500 | 8,7000 | 8,7000 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
