15,200$
4,76%
Echtzeit-Aktienkurs EVI Industries
Bid:
Ask:
Aktienkurse zur EVI Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 14,59 | 15,51 | 14,59 | 15,22 | 4,89% | 54.000,00 |
| 08.09.2026 | 14,19 | 14,88 | 13,44 | 14,51 | 6,22% | 64.848,00 |
| 04.09.2026 | 13,17 | 14,09 | 13,00 | 13,66 | 4,83% | 92.897,00 |
| 03.09.2026 | 13,22 | 13,90 | 12,75 | 13,03 | -0,23% | 80.909,00 |
| 02.09.2026 | 13,60 | 13,77 | 12,75 | 13,06 | -2,61% | 55.927,00 |
| 01.09.2026 | 14,06 | 14,07 | 13,35 | 13,41 | -4,28% | 31.754,00 |
| 31.08.2026 | 14,10 | 14,56 | 14,00 | 14,01 | -2,37% | 26.167,00 |
| 28.08.2026 | 14,71 | 14,93 | 14,23 | 14,35 | -2,38% | 21.868,00 |
| 27.08.2026 | 14,21 | 14,99 | 14,00 | 14,70 | 2,94% | 33.041,00 |
| 26.08.2026 | 14,39 | 14,85 | 14,16 | 14,28 | -1,04% | 23.634,00 |
| 25.08.2026 | 14,96 | 14,96 | 14,04 | 14,43 | -2,17% | 19.344,00 |
| 24.08.2026 | 15,10 | 15,47 | 14,45 | 14,75 | -2,58% | 37.066,00 |
| 21.08.2026 | 15,19 | 15,51 | 14,62 | 15,14 | -0,33% | 38.691,00 |
| 20.08.2026 | 16,03 | 16,03 | 14,98 | 15,19 | -3,74% | 27.386,00 |
| 19.08.2026 | 15,69 | 16,05 | 15,65 | 15,78 | 0,57% | 32.909,00 |
| 18.08.2026 | 15,46 | 16,07 | 15,40 | 15,69 | 1,23% | 56.122,00 |
| 17.08.2026 | 16,64 | 16,64 | 15,19 | 15,50 | -5,43% | 76.826,00 |
| 14.08.2026 | 16,27 | 17,08 | 16,27 | 16,39 | 0,74% | 60.612,00 |
| 13.08.2026 | 16,00 | 16,63 | 15,68 | 16,27 | 1,62% | 89.003,00 |
| 12.08.2026 | 14,48 | 16,50 | 14,41 | 16,01 | 9,96% | 497.596,00 |
| 11.08.2026 | 14,48 | 15,00 | 14,10 | 14,56 | 3,41% | 438.402,00 |
| 10.08.2026 | 13,91 | 14,27 | 13,85 | 14,08 | 0,64% | 139.664,00 |
| 07.08.2026 | 14,14 | 14,42 | 13,85 | 13,99 | -0,07% | 154.077,00 |
| 06.08.2026 | 14,16 | 14,33 | 13,90 | 14,00 | 0,14% | 121.628,00 |
| 05.08.2026 | 14,24 | 14,56 | 13,85 | 13,98 | -1,34% | 89.243,00 |
| 04.08.2026 | 14,13 | 15,03 | 13,80 | 14,17 | 1,21% | 181.998,00 |
| 03.08.2026 | 14,11 | 14,89 | 13,91 | 14,00 | -0,50% | 126.854,00 |
| 31.07.2026 | 14,47 | 14,48 | 13,85 | 14,07 | -3,89% | 80.717,00 |
| 30.07.2026 | 15,16 | 15,58 | 14,30 | 14,64 | -3,62% | 30.371,00 |
| 29.07.2026 | 15,12 | 15,48 | 14,51 | 15,19 | 0,60% | 71.219,00 |
| 28.07.2026 | 14,34 | 16,09 | 14,34 | 15,10 | 6,26% | 51.101,00 |
| 27.07.2026 | 14,01 | 14,42 | 13,75 | 14,21 | 1,86% | 124.860,00 |
| 24.07.2026 | 14,51 | 14,57 | 13,84 | 13,95 | -2,24% | 47.764,00 |
| 23.07.2026 | 14,36 | 14,95 | 14,10 | 14,27 | -0,90% | 61.340,00 |
| 22.07.2026 | 15,14 | 15,77 | 14,23 | 14,40 | -4,00% | 97.885,00 |
| 21.07.2026 | 16,27 | 16,27 | 14,97 | 15,00 | -5,60% | 114.558,00 |
| 20.07.2026 | 16,67 | 16,88 | 15,84 | 15,89 | -3,81% | 68.679,00 |
| 17.07.2026 | 16,63 | 17,44 | 16,45 | 16,52 | -2,94% | 49.329,00 |
| 16.07.2026 | 16,46 | 17,20 | 16,04 | 17,02 | 3,72% | 40.334,00 |
| 15.07.2026 | 16,59 | 17,19 | 16,24 | 16,41 | -2,03% | 20.275,00 |
| 14.07.2026 | 15,98 | 16,83 | 15,45 | 16,75 | 4,88% | 40.853,00 |
| 13.07.2026 | 16,10 | 16,81 | 15,70 | 15,97 | -0,37% | 168.191,00 |
| 10.07.2026 | 15,48 | 16,19 | 15,31 | 16,03 | 4,50% | 43.876,00 |
| 09.07.2026 | 15,41 | 15,67 | 14,97 | 15,34 | -0,13% | 31.129,00 |
| 08.07.2026 | 16,07 | 16,07 | 15,19 | 15,36 | -4,18% | 36.189,00 |
| 07.07.2026 | 16,65 | 17,30 | 16,02 | 16,03 | -3,67% | 37.013,00 |
| 06.07.2026 | 15,73 | 16,96 | 15,58 | 16,64 | 3,42% | 59.966,00 |
| 02.07.2026 | 15,11 | 16,57 | 14,87 | 16,09 | 7,27% | 125.876,00 |
| 01.07.2026 | 14,69 | 15,26 | 14,49 | 15,00 | 1,49% | 113.242,00 |
| 30.06.2026 | 15,01 | 15,05 | 14,53 | 14,78 | -0,27% | 163.625,00 |
| 29.06.2026 | 14,62 | 15,32 | 14,06 | 14,82 | 2,21% | 301.169,00 |
| 26.06.2026 | 14,78 | 14,89 | 14,40 | 14,50 | -1,56% | 196.580,00 |
| 25.06.2026 | 15,15 | 15,28 | 14,47 | 14,73 | -2,19% | 78.019,00 |
| 24.06.2026 | 15,25 | 15,25 | 14,83 | 15,06 | -1,25% | 187.136,00 |
| 23.06.2026 | 15,66 | 15,93 | 15,00 | 15,25 | -4,15% | 71.630,00 |
| 22.06.2026 | 16,00 | 16,21 | 15,51 | 15,91 | 0,06% | 26.338,00 |
| 18.06.2026 | 15,94 | 16,71 | 15,60 | 15,90 | 0,89% | 52.673,00 |
| 17.06.2026 | 15,97 | 16,52 | 15,65 | 15,76 | -0,88% | 52.369,00 |
| 16.06.2026 | 16,30 | 16,55 | 15,53 | 15,90 | -1,97% | 66.231,00 |
| 15.06.2026 | 17,06 | 17,06 | 16,22 | 16,22 | -3,97% | 20.896,00 |
| 12.06.2026 | 17,26 | 17,35 | 16,63 | 16,89 | -1,46% | 24.472,00 |
| 11.06.2026 | 17,50 | 17,63 | 17,08 | 17,14 | -1,72% | 49.349,00 |
| 10.06.2026 | 17,18 | 17,60 | 16,95 | 17,44 | 1,63% | 66.028,00 |
| 09.06.2026 | 16,90 | 17,35 | 16,49 | 17,16 | 2,02% | 59.114,00 |
| 08.06.2026 | 17,51 | 17,61 | 16,53 | 16,82 | -4,59% | 42.206,00 |
| 05.06.2026 | 17,50 | 18,04 | 17,18 | 17,63 | -1,12% | 16.357,00 |
| 04.06.2026 | 17,45 | 17,83 | 17,00 | 17,83 | 3,48% | 21.564,00 |
| 03.06.2026 | 17,44 | 17,77 | 16,90 | 17,23 | -1,99% | 61.090,00 |
| 02.06.2026 | 17,12 | 17,95 | 16,86 | 17,58 | 1,68% | 39.382,00 |
| 01.06.2026 | 17,46 | 17,79 | 16,94 | 17,29 | -0,97% | 33.615,00 |
| 29.05.2026 | 17,62 | 17,83 | 17,03 | 17,46 | -1,24% | 18.425,00 |
| 28.05.2026 | 17,38 | 18,25 | 16,74 | 17,68 | 0,97% | 30.005,00 |
| 27.05.2026 | 16,69 | 17,96 | 16,69 | 17,51 | 1,63% | 110.715,00 |
| 26.05.2026 | 16,75 | 17,85 | 16,75 | 17,23 | 0,06% | 23.360,00 |
| 22.05.2026 | 18,60 | 19,03 | 17,22 | 17,22 | -7,42% | 32.485,00 |
| 21.05.2026 | 18,31 | 18,75 | 17,61 | 18,60 | 1,03% | 28.637,00 |
| 20.05.2026 | 17,39 | 18,82 | 17,39 | 18,41 | 6,05% | 20.279,00 |
| 19.05.2026 | 17,25 | 17,75 | 16,96 | 17,36 | 0,87% | 37.408,00 |
| 18.05.2026 | 16,75 | 17,52 | 16,75 | 17,21 | 1,89% | 49.221,00 |
| 15.05.2026 | 16,89 | 17,04 | 16,14 | 16,89 | -1,63% | 30.909,00 |
| 14.05.2026 | 15,93 | 18,05 | 15,69 | 17,17 | 7,58% | 68.075,00 |
| 13.05.2026 | 16,57 | 16,81 | 15,61 | 15,96 | -5,62% | 27.764,00 |
| 12.05.2026 | 17,33 | 18,44 | 15,90 | 16,91 | -12,20% | 82.104,00 |
| 11.05.2026 | 20,10 | 20,89 | 18,20 | 19,26 | -3,94% | 109.067,00 |
| 08.05.2026 | 20,08 | 20,63 | 20,05 | 20,05 | -0,25% | 7.724,00 |
| 07.05.2026 | 19,93 | 20,69 | 19,93 | 20,10 | 0,55% | 16.919,00 |
| 06.05.2026 | 19,84 | 20,11 | 19,00 | 19,99 | 2,57% | 15.493,00 |
| 05.05.2026 | 18,99 | 20,25 | 18,83 | 19,49 | 2,31% | 34.103,00 |
| 04.05.2026 | 18,44 | 19,61 | 18,10 | 19,05 | 4,38% | 42.097,00 |
| 01.05.2026 | 18,42 | 18,47 | 18,18 | 18,25 | -1,72% | 11.740,00 |
| 30.04.2026 | 18,31 | 19,17 | 18,24 | 18,57 | 2,03% | 26.457,00 |
| 29.04.2026 | 18,10 | 18,84 | 16,95 | 18,20 | 0,72% | 52.008,00 |
| 28.04.2026 | 19,05 | 20,00 | 17,75 | 18,07 | -3,93% | 58.255,00 |
| 27.04.2026 | 19,69 | 20,42 | 18,71 | 18,81 | -5,67% | 25.700,00 |
| 24.04.2026 | 20,11 | 20,60 | 19,72 | 19,94 | -0,25% | 20.090,00 |
| 23.04.2026 | 20,91 | 21,22 | 19,75 | 19,99 | -3,71% | 28.154,00 |
| 22.04.2026 | 20,64 | 21,07 | 20,52 | 20,76 | 0,58% | 10.967,00 |
| 21.04.2026 | 21,51 | 21,51 | 20,33 | 20,64 | -3,28% | 42.586,00 |
| 20.04.2026 | 21,44 | 21,50 | 21,09 | 21,34 | -0,70% | 15.702,00 |
| 17.04.2026 | 21,11 | 21,68 | 20,82 | 21,49 | 3,57% | 26.946,00 |