Echtzeit-Aktienkurs EVI Industries
Bid:
Ask:
Aktienkurse zur EVI Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 19,65 | 20,32 | 19,65 | 20,23 | 1,25% | 17.613,00 |
| 01.11.2024 | 19,83 | 20,13 | 19,65 | 19,98 | 0,50% | 9.358,00 |
| 31.10.2024 | 20,00 | 20,00 | 19,45 | 19,88 | 1,58% | 12.145,00 |
| 30.10.2024 | 19,82 | 19,95 | 19,57 | 19,57 | -3,31% | 3.255,00 |
| 29.10.2024 | 19,84 | 20,32 | 19,55 | 20,24 | -0,25% | 5.818,00 |
| 28.10.2024 | 19,94 | 20,29 | 19,93 | 20,29 | 4,27% | 3.961,00 |
| 25.10.2024 | 19,82 | 20,06 | 19,46 | 19,46 | -0,05% | 2.817,00 |
| 24.10.2024 | 19,90 | 19,94 | 19,44 | 19,47 | -1,82% | 2.700,00 |
| 23.10.2024 | 19,40 | 20,07 | 19,40 | 19,83 | 1,64% | 3.079,00 |
| 22.10.2024 | 19,62 | 19,62 | 19,34 | 19,51 | 1,51% | 38.928,00 |
| 21.10.2024 | 19,27 | 19,95 | 19,20 | 19,22 | -4,09% | 5.199,00 |
| 18.10.2024 | 20,12 | 20,12 | 19,61 | 20,04 | 0,15% | 6.483,00 |
| 17.10.2024 | 19,99 | 20,40 | 19,50 | 20,01 | -0,10% | 6.534,00 |
| 16.10.2024 | 19,40 | 20,03 | 19,23 | 20,03 | 4,81% | 8.354,00 |
| 15.10.2024 | 18,87 | 19,36 | 18,87 | 19,11 | -2,00% | 11.057,00 |
| 14.10.2024 | 18,93 | 19,61 | 18,93 | 19,50 | 1,35% | 4.939,00 |
| 11.10.2024 | 18,88 | 19,70 | 18,31 | 19,24 | 3,33% | 49.519,00 |
| 10.10.2024 | 19,25 | 19,25 | 18,62 | 18,62 | -3,22% | 42.917,00 |
| 09.10.2024 | 19,52 | 19,71 | 19,15 | 19,24 | 0,05% | 4.479,00 |
| 08.10.2024 | 19,47 | 19,69 | 19,08 | 19,23 | -2,34% | 5.617,00 |
| 07.10.2024 | 19,35 | 19,69 | 19,01 | 19,69 | 0,72% | 3.467,00 |
| 04.10.2024 | 19,65 | 19,65 | 19,21 | 19,55 | 1,72% | 10.235,00 |
| 03.10.2024 | 18,58 | 19,46 | 18,58 | 19,22 | -0,93% | 7.503,00 |
| 02.10.2024 | 18,06 | 19,41 | 18,06 | 19,40 | 0,99% | 8.232,00 |
| 01.10.2024 | 19,39 | 19,57 | 19,20 | 19,21 | -0,62% | 12.585,00 |
| 30.09.2024 | 19,60 | 20,19 | 19,01 | 19,33 | -1,43% | 9.312,00 |
| 27.09.2024 | 19,25 | 19,61 | 19,16 | 19,61 | 1,87% | 5.047,00 |
| 26.09.2024 | 19,25 | 19,42 | 18,95 | 19,25 | -0,10% | 10.190,00 |
| 25.09.2024 | 19,30 | 19,38 | 19,04 | 19,27 | 1,31% | 7.631,00 |
| 24.09.2024 | 19,09 | 19,25 | 19,02 | 19,02 | -1,19% | 19.328,00 |
| 23.09.2024 | 19,47 | 19,50 | 19,20 | 19,25 | 0,68% | 12.568,00 |
| 20.09.2024 | 19,07 | 19,48 | 19,00 | 19,12 | -0,68% | 40.602,00 |
| 19.09.2024 | 19,68 | 19,68 | 18,94 | 19,25 | 1,74% | 19.915,00 |
| 18.09.2024 | 18,61 | 19,57 | 18,61 | 18,92 | -2,02% | 18.796,00 |
| 17.09.2024 | 19,34 | 19,34 | 18,54 | 19,31 | 3,93% | 27.861,00 |
| 16.09.2024 | 18,02 | 18,95 | 17,59 | 18,58 | 4,38% | 10.986,00 |
| 13.09.2024 | 16,97 | 17,80 | 16,74 | 17,80 | 7,81% | 19.695,00 |
| 12.09.2024 | 16,29 | 17,00 | 16,13 | 16,51 | 2,55% | 5.533,00 |
| 11.09.2024 | 16,00 | 16,29 | 15,88 | 16,10 | 3,27% | 9.832,00 |
| 10.09.2024 | 15,84 | 16,12 | 15,59 | 15,59 | -0,06% | 6.455,00 |
| 09.09.2024 | 16,28 | 16,50 | 15,58 | 15,60 | -0,83% | 11.226,00 |
| 06.09.2024 | 16,23 | 16,40 | 15,73 | 15,73 | -2,66% | 4.645,00 |
| 05.09.2024 | 16,56 | 16,90 | 15,93 | 16,16 | -4,60% | 11.689,00 |
| 04.09.2024 | 15,59 | 16,95 | 15,22 | 16,94 | 9,50% | 13.892,00 |
| 03.09.2024 | 16,00 | 16,25 | 15,47 | 15,47 | -6,41% | 17.426,00 |
| 30.08.2024 | 16,53 | 16,53 | 16,53 | 16,53 | -0,96% | 2.986,00 |
| 29.08.2024 | 16,01 | 16,69 | 15,92 | 16,69 | 3,73% | 39.074,00 |
| 28.08.2024 | 16,47 | 16,63 | 15,40 | 16,09 | -2,48% | 19.228,00 |
| 27.08.2024 | 17,08 | 17,62 | 16,50 | 16,50 | -4,35% | 17.478,00 |
| 26.08.2024 | 16,98 | 17,83 | 16,98 | 17,25 | 1,77% | 15.391,00 |
| 23.08.2024 | 15,54 | 17,06 | 15,50 | 16,95 | 6,94% | 29.122,00 |
| 22.08.2024 | 16,00 | 16,00 | 15,64 | 15,85 | -3,29% | 2.859,00 |
| 21.08.2024 | 16,29 | 16,50 | 15,77 | 16,39 | 4,13% | 10.274,00 |
| 20.08.2024 | 16,52 | 16,72 | 15,54 | 15,74 | -7,14% | 17.987,00 |
| 19.08.2024 | 16,90 | 17,18 | 16,87 | 16,95 | 2,85% | 6.587,00 |
| 16.08.2024 | 17,17 | 17,17 | 16,48 | 16,48 | -5,01% | 5.626,00 |
| 15.08.2024 | 16,08 | 17,35 | 15,75 | 17,35 | 11,36% | 33.392,00 |
| 14.08.2024 | 15,57 | 15,69 | 14,66 | 15,58 | -2,44% | 18.955,00 |
| 13.08.2024 | 15,20 | 15,97 | 14,76 | 15,97 | 3,50% | 27.713,00 |
| 12.08.2024 | 14,68 | 15,43 | 14,60 | 15,43 | 2,59% | 13.659,00 |
| 09.08.2024 | 16,61 | 16,93 | 14,51 | 15,04 | -11,79% | 54.189,00 |
| 08.08.2024 | 16,17 | 17,05 | 16,12 | 17,05 | 5,18% | 27.373,00 |
| 07.08.2024 | 17,35 | 17,96 | 16,02 | 16,21 | -2,70% | 22.778,00 |
| 06.08.2024 | 16,55 | 17,14 | 16,27 | 16,66 | 5,04% | 12.631,00 |
| 05.08.2024 | 16,50 | 17,30 | 15,59 | 15,86 | -6,87% | 38.554,00 |
| 02.08.2024 | 17,81 | 18,47 | 17,03 | 17,03 | -8,19% | 8.469,00 |
| 01.08.2024 | 20,47 | 21,09 | 18,55 | 18,55 | -9,20% | 29.013,00 |
| 31.07.2024 | 19,88 | 20,65 | 19,52 | 20,43 | 4,08% | 19.117,00 |
| 30.07.2024 | 20,89 | 20,89 | 19,27 | 19,63 | -2,09% | 29.326,00 |
| 29.07.2024 | 21,05 | 21,05 | 19,86 | 20,05 | -5,38% | 30.043,00 |
| 26.07.2024 | 21,20 | 21,81 | 20,26 | 21,19 | -0,42% | 34.790,00 |
| 25.07.2024 | 20,57 | 21,28 | 19,47 | 21,28 | 5,87% | 30.330,00 |
| 24.07.2024 | 20,49 | 21,73 | 20,10 | 20,10 | -1,81% | 20.708,00 |
| 23.07.2024 | 20,14 | 20,85 | 19,51 | 20,47 | 1,39% | 25.754,00 |
| 22.07.2024 | 20,39 | 21,04 | 19,99 | 20,19 | 1,15% | 21.987,00 |
| 19.07.2024 | 20,22 | 21,25 | 19,96 | 19,96 | -1,04% | 21.162,00 |
| 18.07.2024 | 20,50 | 20,62 | 20,00 | 20,17 | 1,56% | 11.998,00 |
| 17.07.2024 | 19,85 | 20,22 | 19,85 | 19,86 | -0,40% | 12.063,00 |
| 16.07.2024 | 20,33 | 21,06 | 19,71 | 19,94 | 1,06% | 39.418,00 |
| 15.07.2024 | 20,38 | 20,38 | 19,50 | 19,73 | -1,35% | 9.406,00 |
| 12.07.2024 | 20,00 | 20,39 | 19,49 | 20,00 | 0,10% | 16.110,00 |
| 11.07.2024 | 18,36 | 19,98 | 17,52 | 19,98 | 11,56% | 25.281,00 |
| 10.07.2024 | 17,40 | 18,37 | 17,20 | 17,91 | 0,73% | 15.234,00 |
| 09.07.2024 | 17,40 | 18,26 | 17,24 | 17,78 | -0,61% | 13.938,00 |
| 08.07.2024 | 17,50 | 17,89 | 16,51 | 17,89 | 1,76% | 14.799,00 |
| 05.07.2024 | 18,20 | 18,25 | 17,11 | 17,58 | -7,72% | 22.756,00 |
| 03.07.2024 | 18,75 | 19,37 | 18,75 | 19,05 | 2,09% | 2.691,00 |
| 02.07.2024 | 17,60 | 19,10 | 17,42 | 18,66 | 5,19% | 11.461,00 |
| 01.07.2024 | 18,60 | 18,60 | 17,70 | 17,74 | -6,24% | 35.573,00 |
| 28.06.2024 | 17,49 | 20,00 | 16,00 | 18,92 | 7,93% | 112.787,00 |
| 27.06.2024 | 17,35 | 17,53 | 17,01 | 17,53 | 1,62% | 10.375,00 |
| 26.06.2024 | 17,89 | 18,06 | 17,02 | 17,25 | -4,80% | 23.598,00 |
| 25.06.2024 | 17,67 | 18,12 | 17,16 | 18,12 | 2,55% | 10.591,00 |
| 24.06.2024 | 18,08 | 18,08 | 17,51 | 17,67 | -2,75% | 8.527,00 |
| 21.06.2024 | 18,20 | 18,97 | 18,17 | 18,17 | -0,71% | 21.976,00 |
| 20.06.2024 | 18,49 | 18,91 | 17,75 | 18,30 | 3,98% | 6.336,00 |
| 18.06.2024 | 18,46 | 18,46 | 17,60 | 17,60 | -3,30% | 12.775,00 |
| 17.06.2024 | 18,05 | 18,20 | 17,56 | 18,20 | 2,59% | 13.746,00 |
| 14.06.2024 | 18,64 | 18,77 | 17,71 | 17,74 | -6,83% | 29.237,00 |
| 13.06.2024 | 19,36 | 19,36 | 19,04 | 19,04 | -3,50% | 3.809,00 |