Status: tradeable
Geld
9,2900 €
Stück: 69
Brief
9,3600 €
Stück: 69
Zeit | Kurs | Volumen | |
---|---|---|---|
22:29:25.243 | 9,35 € | 500 | |
22:21:07.696 | 9,295 € | 200 | |
22:18:52.488 | 9,32 € | 50 | |
22:12:47.543 | 9,32 € | 500 | |
22:05:38.417 | 9,32 € | 300 | |
22:05:14.081 | 9,31 € | 150 | |
21:58:53.731 | 9,275 € | 670 | |
21:58:23.428 | 9,275 € | 100 | |
21:50:11.318 | 9,25 € | 301 | |
21:47:50.160 | 9,25 € | 500 | |
21:19:16.874 | 9,285 € | 3 | |
21:11:01.638 | 9,29 € | 500 | |
20:27:53.901 | 9,285 € | 800 | |
20:27:05.672 | 9,305 € | 100 | |
20:26:41.701 | 9,27 € | 900 | |
20:22:17.470 | 9,30 € | 800 | |
20:17:12.344 | 9,305 € | 115 | |
20:10:06.739 | 9,30 € | 50 | |
20:09:50.174 | 9,255 € | 200 | |
20:02:59.335 | 9,325 € | 800 | |
19:36:36.676 | 9,275 € | 500 | |
19:32:51.071 | 9,275 € | 145 | |
19:20:04.889 | 9,265 € | 54 | |
19:18:38.498 | 9,245 € | 370 | |
19:09:38.047 | 9,235 € | 683 | |
19:09:24.701 | 9,26 € | 600 | |
19:05:05.147 | 9,255 € | 600 | |
19:04:27.079 | 9,235 € | 320 | |
19:03:46.371 | 9,26 € | 300 | |
18:46:49.036 | 9,26 € | 280 | |
18:43:07.860 | 9,235 € | 1.000 | |
18:42:33.847 | 9,24 € | 1.000 | |
18:31:28.684 | 9,25 € | 5 | |
18:31:13.489 | 9,25 € | 54 | |
18:15:58.135 | 9,19 € | 300 | |
18:08:31.411 | 9,195 € | 250 | |
17:59:46.400 | 9,20 € | 740 | |
17:49:13.546 | 9,16 € | 50 | |
17:49:10.034 | 9,175 € | 200 | |
17:46:55.772 | 9,17 € | 250 | |
17:45:37.083 | 9,17 € | 20 | |
17:40:18.517 | 9,16 € | 200 | |
17:37:04.642 | 9,175 € | 200 | |
17:35:54.516 | 9,19 € | 500 | |
17:35:48.273 | 9,19 € | 500 | |
17:25:56.005 | 9,245 € | 500 | |
17:14:14.625 | 9,265 € | 700 | |
17:12:00.916 | 9,28 € | 100 | |
17:11:51.041 | 9,28 € | 225 | |
17:11:32.831 | 9,28 € | 350 | |
17:10:30.386 | 9,25 € | 150 | |
17:08:52.151 | 9,30 € | 125 | |
17:04:44.179 | 9,25 € | 75 | |
17:04:03.393 | 9,25 € | 250 | |
17:00:25.599 | 9,22 € | 1.040 | |
16:59:42.881 | 9,22 € | 260 | |
16:57:25.863 | 9,225 € | 50 | |
16:56:24.765 | 9,225 € | 1.200 | |
16:55:26.508 | 9,215 € | 600 | |
16:51:13.957 | 9,22 € | 580 | |
16:50:41.779 | 9,21 € | 270 | |
16:49:34.141 | 9,25 € | 400 | |
16:45:24.042 | 9,245 € | 300 | |
16:44:23.543 | 9,245 € | 150 | |
16:43:55.111 | 9,245 € | 39 | |
16:42:03.002 | 9,22 € | 150 | |
16:37:43.322 | 9,335 € | 50 | |
16:34:23.909 | 9,31 € | 30 | |
16:34:21.256 | 9,285 € | 5.500 | |
16:33:11.777 | 9,265 € | 125 | |
16:32:28.383 | 9,26 € | 4.000 | |
16:30:57.489 | 9,275 € | 385 | |
16:29:17.496 | 9,215 € | 180 | |
16:26:40.800 | 9,265 € | 200 | |
16:26:13.676 | 9,245 € | 111 | |
16:25:47.243 | 9,275 € | 3 | |
16:23:55.826 | 9,20 € | 200 | |
16:23:03.612 | 9,20 € | 500 | |
16:22:55.774 | 9,205 € | 200 | |
16:22:24.346 | 9,155 € | 444 | |
16:21:37.992 | 9,15 € | 500 | |
16:21:30.703 | 9,15 € | 150 | |
16:21:28.203 | 9,165 € | 500 | |
16:21:15.370 | 9,165 € | 106 | |
16:20:27.298 | 9,19 € | 1.100 | |
16:19:54.792 | 9,125 € | 445 | |
16:19:33.148 | 9,125 € | 50 | |
16:19:00.526 | 9,105 € | 250 | |
16:17:54.450 | 9,08 € | 30 | |
16:17:53.941 | 9,08 € | 500 | |
16:17:44.118 | 9,08 € | 450 | |
16:17:42.880 | 9,08 € | 150 | |
16:16:43.446 | 9,11 € | 8 | |
16:16:12.520 | 9,08 € | 1.800 | |
16:15:53.859 | 9,075 € | 500 | |
16:15:44.135 | 9,075 € | 300 | |
16:15:18.362 | 9,095 € | 300 | |
16:15:01.612 | 9,03 € | 200 | |
16:14:50.083 | 9,05 € | 500 | |
16:13:53.239 | 9,09 € | 142 | |
16:13:39.580 | 9,09 € | 100 | |
16:12:20.455 | 9,115 € | 1.100 | |
16:12:11.219 | 9,11 € | 20 | |
16:12:07.363 | 9,105 € | 150 | |
16:11:54.285 | 9,095 € | 2.000 | |
16:11:06.216 | 9,105 € | 1.000 | |
16:10:03.852 | 9,01 € | 1.780 | |
16:09:59.732 | 9,01 € | 300 | |
16:06:38.966 | 9,045 € | 112 | |
16:06:17.292 | 9,03 € | 1.800 | |
16:05:35.434 | 9,08 € | 1.000 | |
16:05:20.376 | 9,11 € | 175 | |
16:05:19.150 | 9,05 € | 225 | |
16:05:16.551 | 9,10 € | 274 | |
16:05:14.711 | 9,11 € | 500 | |
16:04:58.310 | 9,16 € | 350 | |
16:04:49.652 | 9,14 € | 120 | |
16:04:42.031 | 9,155 € | 5.000 | |
16:04:37.443 | 9,155 € | 700 | |
16:03:32.049 | 9,13 € | 300 | |
16:03:02.940 | 9,125 € | 400 | |
16:02:12.959 | 9,135 € | 100 | |
16:02:09.538 | 9,145 € | 300 | |
16:02:09.491 | 9,145 € | 400 | |
16:01:43.060 | 9,21 € | 4.656 | |
15:59:58.600 | 9,22 € | 500 | |
15:59:48.808 | 9,22 € | 750 | |
15:53:56.281 | 9,20 € | 70 | |
15:51:10.043 | 9,205 € | 9.799 | |
15:50:23.422 | 9,22 € | 100 | |
15:47:14.133 | 9,25 € | 2.500 | |
15:44:54.363 | 9,29 € | 1.250 | |
15:44:21.759 | 9,28 € | 220 | |
15:43:04.752 | 9,285 € | 350 | |
15:42:31.871 | 9,29 € | 35 | |
15:41:23.778 | 9,26 € | 1.000 | |
15:39:54.842 | 9,24 € | 500 | |
15:39:54.803 | 9,23 € | 2.500 | |
15:39:23.905 | 9,26 € | 400 | |
15:38:23.358 | 9,255 € | 2.500 | |
15:36:11.816 | 9,275 € | 600 | |
15:36:02.740 | 9,265 € | 800 | |
15:35:51.180 | 9,28 € | 500 | |
15:34:37.189 | 9,255 € | 200 | |
15:33:24.591 | 9,305 € | 2.200 | |
15:32:34.951 | 9,295 € | 600 | |
15:29:15.817 | 9,355 € | 1.000 | |
15:22:01.181 | 9,315 € | 32 | |
15:20:53.428 | 9,31 € | 4.500 | |
15:19:45.030 | 9,295 € | 200 | |
15:19:37.517 | 9,295 € | 250 | |
15:18:22.694 | 9,32 € | 500 | |
15:17:01.130 | 9,31 € | 200 | |
15:16:21.216 | 9,31 € | 1.000 | |
15:10:40.594 | 9,34 € | 500 | |
15:10:39.341 | 9,37 € | 100 | |
15:10:37.579 | 9,34 € | 200 | |
15:07:12.273 | 9,38 € | 225 | |
15:05:13.484 | 9,39 € | 100 | |
14:59:47.691 | 9,405 € | 10.000 | |
14:56:28.996 | 9,40 € | 500 | |
14:54:50.790 | 9,45 € | 170 | |
14:53:10.515 | 9,36 € | 500 | |
14:52:16.627 | 9,405 € | 25 | |
14:51:46.051 | 9,39 € | 360 | |
14:35:46.919 | 9,44 € | 170 | |
14:34:39.263 | 9,395 € | 1.300 | |
14:34:32.396 | 9,395 € | 680 | |
14:33:45.769 | 9,395 € | 500 | |
14:32:50.362 | 9,40 € | 500 | |
14:32:50.326 | 9,40 € | 800 | |
14:31:55.901 | 9,44 € | 555 | |
14:30:34.183 | 9,47 € | 100 | |
14:26:10.325 | 9,495 € | 300 | |
14:17:31.973 | 9,49 € | 148 | |
14:14:42.560 | 9,475 € | 200 | |
14:13:31.121 | 9,465 € | 300 | |
14:05:39.835 | 9,475 € | 300 | |
14:05:30.047 | 9,505 € | 500 | |
14:04:34.944 | 9,51 € | 50 | |
14:03:43.092 | 9,515 € | 300 | |
13:59:12.720 | 9,50 € | 1.000 | |
13:58:06.779 | 9,51 € | 40 | |
13:55:50.149 | 9,52 € | 225 | |
13:51:51.120 | 9,49 € | 500 | |
13:45:51.502 | 9,47 € | 225 | |
13:42:31.822 | 9,475 € | 200 | |
13:39:14.090 | 9,475 € | 110 | |
13:37:49.131 | 9,49 € | 150 | |
13:31:59.774 | 9,50 € | 3.000 | |
13:29:13.407 | 9,45 € | 424 | |
13:21:10.296 | 9,51 € | 500 | |
13:15:05.076 | 9,53 € | 130 | |
13:14:31.672 | 9,54 € | 50 | |
13:14:09.575 | 9,52 € | 511 | |
13:12:37.708 | 9,525 € | 1.400 | |
13:11:21.388 | 9,51 € | 600 | |
13:07:48.086 | 9,545 € | 200 | |
13:07:45.643 | 9,545 € | 525 | |
13:07:32.483 | 9,55 € | 69 | |
13:03:03.704 | 9,475 € | 100 | |
13:02:40.492 | 9,44 € | 2.500 | |
13:02:39.426 | 9,44 € | 120 | |
13:02:38.049 | 9,42 € | 1.300 | |
12:53:43.154 | 9,52 € | 90 | |
12:49:30.960 | 9,515 € | 28 | |
12:47:49.697 | 9,565 € | 900 | |
12:46:35.157 | 9,525 € | 210 | |
12:46:09.773 | 9,51 € | 1.000 | |
12:46:00.217 | 9,495 € | 300 | |
12:45:59.590 | 9,50 € | 52 | |
12:45:59.563 | 9,50 € | 200 | |
12:42:25.195 | 9,565 € | 150 | |
12:41:10.677 | 9,535 € | 2.500 | |
12:37:03.223 | 9,58 € | 60 | |
12:36:34.050 | 9,585 € | 1.500 | |
12:34:34.194 | 9,635 € | 100 | |
12:31:52.546 | 9,57 € | 300 | |
12:31:36.281 | 9,575 € | 1.000 | |
12:31:29.327 | 9,58 € | 80 | |
12:29:17.351 | 9,585 € | 1.500 | |
12:27:55.867 | 9,58 € | 300 | |
12:27:43.994 | 9,585 € | 600 | |
12:26:53.437 | 9,535 € | 250 | |
12:26:51.936 | 9,55 € | 300 | |
12:26:51.894 | 9,56 € | 600 | |
12:25:30.547 | 9,655 € | 100 | |
12:22:48.624 | 9,61 € | 400 | |
12:21:27.574 | 9,63 € | 200 | |
12:21:05.450 | 9,63 € | 750 | |
12:20:41.344 | 9,635 € | 1.000 | |
12:20:13.251 | 9,65 € | 1.600 | |
12:19:56.727 | 9,72 € | 1.000 | |
12:18:35.004 | 9,685 € | 190 | |
12:18:00.959 | 9,695 € | 200 | |
12:17:43.516 | 9,695 € | 150 | |
12:15:37.695 | 9,645 € | 200 | |
12:13:55.259 | 9,735 € | 95 | |
12:10:01.460 | 9,785 € | 100 | |
12:07:43.102 | 9,78 € | 35 | |
12:01:24.965 | 9,74 € | 150 | |
12:01:20.611 | 9,74 € | 1.000 | |
11:58:21.014 | 9,75 € | 3.000 | |
11:57:03.817 | 9,775 € | 120 | |
11:57:02.737 | 9,795 € | 50 | |
11:56:45.417 | 9,79 € | 500 | |
11:56:12.012 | 9,79 € | 896 | |
11:54:39.284 | 9,77 € | 500 | |
11:53:53.733 | 9,87 € | 1.560 | |
11:51:54.101 | 9,875 € | 245 | |
11:41:14.109 | 9,86 € | 250 | |
11:40:03.511 | 9,795 € | 200 | |
11:40:03.461 | 9,795 € | 204 | |
11:39:09.363 | 9,825 € | 150 | |
11:39:06.589 | 9,84 € | 895 | |
11:35:47.406 | 9,85 € | 256 | |
11:31:23.205 | 9,91 € | 1.000 | |
11:30:51.478 | 9,895 € | 1.200 | |
11:28:39.501 | 9,90 € | 368 | |
11:27:47.925 | 9,89 € | 111 | |
11:27:02.400 | 9,90 € | 1.000 | |
11:23:31.845 | 9,875 € | 50 | |
11:23:22.355 | 9,86 € | 110 | |
11:16:51.606 | 9,825 € | 1.000 | |
11:14:31.181 | 9,845 € | 30 | |
11:13:05.999 | 9,855 € | 2.500 | |
11:09:30.898 | 9,85 € | 1.000 | |
11:08:06.833 | 9,87 € | 100 | |
10:24:55.748 | 10,18 € | 984 | |
10:20:33.974 | 10,12 € | 500 | |
10:20:08.017 | 10,15 € | 100 | |
10:19:59.850 | 10,15 € | 180 | |
10:18:51.722 | 10,15 € | 300 | |
10:18:15.344 | 10,16 € | 50 | |
10:18:12.251 | 10,14 € | 120 | |
10:18:03.008 | 10,18 € | 300 | |
10:17:46.685 | 10,20 € | 2.300 | |
10:16:58.285 | 10,20 € | 2.000 | |
10:16:45.736 | 10,20 € | 400 | |
10:16:10.961 | 10,18 € | 2.500 | |
10:16:05.569 | 10,21 € | 100 | |
10:14:43.291 | 10,15 € | 100 | |
10:14:23.069 | 10,14 € | 1.000 | |
10:09:59.546 | 10,13 € | 125 | |
10:09:53.082 | 10,10 € | 300 | |
10:07:44.218 | 10,04 € | 25 | |
10:05:21.000 | 10,06 € | 150 | |
10:03:59.381 | 10,02 € | 214 | |
10:03:50.322 | 10,01 € | 1.000 | |
09:59:55.042 | 10,05 € | 150 | |
09:58:33.107 | 10,01 € | 225 | |
09:56:22.603 | 10,03 € | 300 | |
09:56:22.229 | 10,03 € | 100 | |
09:55:46.487 | 10,02 € | 3.000 | |
09:55:39.533 | 10,00 € | 100 | |
09:55:36.255 | 9,99 € | 200 | |
09:55:19.270 | 10,00 € | 1.000 | |
09:55:19.247 | 10,00 € | 245 | |
09:55:17.320 | 9,99 € | 1.350 | |
09:54:50.762 | 9,935 € | 1.540 | |
09:54:47.359 | 9,945 € | 50 | |
09:54:07.861 | 9,945 € | 100 | |
09:52:41.099 | 9,90 € | 200 | |
09:50:33.880 | 9,895 € | 30 | |
09:49:42.139 | 9,90 € | 200 | |
09:45:52.665 | 9,865 € | 300 | |
09:44:43.101 | 9,88 € | 1.000 | |
09:42:02.042 | 9,905 € | 32 | |
09:41:39.876 | 9,905 € | 1.800 | |
09:39:01.776 | 9,925 € | 1.000 | |
09:34:53.592 | 9,92 € | 120 | |
09:34:01.986 | 9,975 € | 49 | |
09:33:35.760 | 9,94 € | 1.000 | |
09:32:59.383 | 9,94 € | 1.000 | |
09:32:16.867 | 9,955 € | 2.500 | |
09:31:11.014 | 9,865 € | 350 | |
09:30:06.645 | 9,835 € | 150 | |
09:28:12.883 | 9,80 € | 180 | |
09:27:45.510 | 9,80 € | 204 | |
09:21:20.737 | 9,80 € | 1.000 | |
09:20:51.673 | 9,80 € | 6.300 | |
09:20:44.843 | 9,835 € | 350 | |
09:20:34.723 | 9,815 € | 1.000 | |
09:20:33.144 | 9,82 € | 600 | |
09:18:35.187 | 9,71 € | 500 | |
09:12:49.038 | 9,76 € | 3.450 | |
09:12:42.898 | 9,73 € | 200 | |
09:11:40.394 | 9,66 € | 920 | |
09:11:13.773 | 9,72 € | 100 | |
09:10:40.206 | 9,745 € | 200 | |
09:10:03.418 | 9,74 € | 400 | |
09:08:54.469 | 9,755 € | 500 | |
09:08:21.886 | 9,815 € | 300 | |
09:08:10.555 | 9,785 € | 400 | |
09:07:18.610 | 9,865 € | 950 | |
09:06:26.237 | 9,875 € | 2.000 | |
09:06:20.854 | 9,81 € | 50 | |
09:05:59.503 | 9,845 € | 330 | |
09:05:26.974 | 9,90 € | 1.200 | |
09:05:07.361 | 9,905 € | 800 | |
09:05:01.665 | 9,925 € | 500 | |
09:04:13.025 | 9,675 € | 300 | |
09:02:30.188 | 9,755 € | 75 | |
09:02:14.979 | 9,745 € | 110 | |
09:02:02.829 | 9,79 € | 200 | |
09:01:12.563 | 9,785 € | 100 | |
09:00:47.462 | 9,80 € | 250 | |
09:00:37.411 | 9,78 € | 1.000 | |
08:59:00.956 | 9,70 € | 12 | |
08:54:14.494 | 9,70 € | 40 | |
08:51:42.756 | 9,715 € | 1.000 | |
08:49:23.584 | 9,70 € | 600 | |
08:49:05.223 | 9,70 € | 500 | |
08:48:46.883 | 9,70 € | 250 | |
08:47:55.814 | 9,70 € | 220 | |
08:46:12.125 | 9,80 € | 150 | |
08:46:10.651 | 9,74 € | 500 | |
08:45:37.670 | 9,735 € | 666 | |
08:41:35.087 | 9,74 € | 400 | |
08:40:10.172 | 9,74 € | 500 | |
08:40:06.119 | 9,74 € | 400 | |
08:39:59.984 | 9,735 € | 600 | |
08:37:41.112 | 9,80 € | 150 | |
08:36:39.820 | 9,78 € | 255 | |
08:30:57.126 | 9,70 € | 50 | |
08:29:56.797 | 9,66 € | 500 | |
08:28:54.137 | 9,67 € | 150 | |
08:23:59.306 | 9,67 € | 130 | |
08:21:57.932 | 9,63 € | 100 | |
08:21:36.500 | 9,62 € | 70 | |
08:15:45.416 | 9,58 € | 225 | |
08:11:56.804 | 9,63 € | 200 | |
08:08:09.770 | 9,565 € | 1.000 | |
08:06:05.014 | 9,62 € | 150 | |
07:59:25.551 | 9,69 € | 417 | |
07:54:43.649 | 9,68 € | 120 | |
07:53:21.166 | 9,80 € | 200 | |
07:46:30.410 | 9,74 € | 300 | |
07:42:24.645 | 9,68 € | 80 | |
07:34:12.372 | 9,68 € | 150 | |
07:31:37.995 | 9,64 € | 500 | |
07:30:00.877 | 9,64 € | 67 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
22:34:00.000 | 69 | 9,285 € | 9,35 € | 69 |
22:33:00.000 | 1.000 | 9,26 € | 9,375 € | 1.000 |
22:31:00.000 | 69 | 9,285 € | 9,35 € | 69 |
22:29:00.000 | 500 | 9,285 € | 9,35 € | 500 |
22:28:00.000 | 69 | 9,285 € | 9,35 € | 69 |
22:27:00.000 | 69 | 9,275 € | 9,345 € | 69 |
22:26:00.000 | 69 | 9,285 € | 9,35 € | 69 |
22:23:00.000 | 2 | 9,295 € | 9,355 € | 2 |
22:21:00.000 | 200 | 9,295 € | 9,355 € | 200 |
Stammdaten
WKN | 566480 |
ISIN | DE0005664809 |
Branche | Biotechnologie |
Herkunft | Deutschland |
Aktienanzahl | 176,95 Mio. |
Marktkapitalisierung | 1,65 Mrd. |
Dividende je Aktie | - EUR (2021) |
Umsatz
Tagesumsatz | 2,26 Mio. |
Kennzahlen
Abstand Allzeithoch | |
Abstand 52W Hoch | |
Abstand 52W Tief | |
Vola 30 Tage | |
Vola 250 Tage | |
KGV | 32,70 (2021) |
KCV | 110,91 (2020) |
Gewinn je Aktie | 1,300 (2021) |
Cashflow/Aktie | 0,270 (2020) |
Dividende je Aktie | - EUR (2021) |
Dividendenausschüttung in Mio. | - EUR |
Top Derivate auf EVOTEC SE INH O.N.
Aktuelle Nachrichten
09:50
Evotec +2,65% auf €9,89 +++ Aktie stabilisiert sich etwas nach Kurseinbruch vom Vortag
24.04.2024 09:35
24.04.2024 07:12