267,200€
-0,22%
Echtzeit-Aktienkurs Evercore
Bid:
Ask:
Aktienkurse zur Evercore Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 269,20 | 270,80 | 265,00 | 268,40 | 0,30% | - |
| 11.11.2026 | 264,80 | 269,50 | 264,50 | 267,60 | 1,63% | - |
| 10.11.2026 | 263,90 | 266,70 | 259,20 | 263,30 | -0,15% | - |
| 09.11.2026 | 256,50 | 266,30 | 255,40 | 263,70 | 3,25% | - |
| 06.11.2026 | 257,00 | 263,70 | 255,30 | 255,40 | -1,39% | - |
| 05.11.2026 | 277,10 | 281,00 | 254,30 | 259,00 | -6,33% | - |
| 04.11.2026 | 264,80 | 277,50 | 264,80 | 276,50 | 4,22% | - |
| 03.11.2026 | 269,50 | 277,80 | 264,90 | 265,30 | -1,70% | - |
| 02.11.2026 | 260,60 | 278,70 | 259,00 | 269,90 | 3,73% | - |
| 30.10.2026 | 266,60 | 266,80 | 256,20 | 260,20 | -2,29% | - |
| 29.10.2026 | 263,00 | 272,90 | 260,60 | 266,30 | 1,72% | - |
| 28.10.2026 | 232,60 | 264,30 | 232,50 | 261,80 | 12,22% | - |
| 27.10.2026 | 231,10 | 237,10 | 230,70 | 233,30 | 1,21% | - |
| 26.10.2026 | 225,10 | 232,60 | 225,10 | 230,50 | 2,44% | - |
| 23.10.2026 | 227,10 | 227,90 | 223,00 | 225,00 | -1,14% | - |
| 22.10.2026 | 223,20 | 228,60 | 220,50 | 227,60 | 1,43% | - |
| 21.10.2026 | 224,80 | 227,10 | 223,40 | 224,40 | 0,04% | - |
| 20.10.2026 | 221,00 | 228,30 | 220,30 | 224,30 | 1,13% | - |
| 19.10.2026 | 227,40 | 230,80 | 220,90 | 221,80 | -1,73% | - |
| 16.10.2026 | 228,90 | 231,40 | 224,00 | 225,70 | -1,23% | - |
| 15.10.2026 | 226,90 | 229,10 | 223,20 | 228,50 | 0,26% | - |
| 14.10.2026 | 235,80 | 238,80 | 225,60 | 227,90 | -3,23% | - |
| 13.10.2026 | 244,40 | 247,30 | 235,20 | 235,50 | -3,52% | - |
| 12.10.2026 | 243,30 | 247,00 | 240,20 | 244,10 | 0,58% | - |
| 09.10.2026 | 237,80 | 243,70 | 230,50 | 242,70 | 1,85% | - |
| 08.10.2026 | 238,10 | 239,40 | 232,50 | 238,30 | -0,08% | - |
| 07.10.2026 | 238,40 | 239,50 | 232,00 | 238,50 | 0,13% | - |
| 06.10.2026 | 238,00 | 248,00 | 235,70 | 238,20 | 0,55% | - |
| 05.10.2026 | 233,60 | 239,80 | 230,80 | 236,90 | 1,89% | - |
| 02.10.2026 | 230,90 | 235,90 | 228,80 | 232,50 | 0,91% | - |
| 01.10.2026 | 228,50 | 231,10 | 222,60 | 230,40 | 1,10% | - |
| 30.09.2026 | 228,70 | 230,30 | 225,90 | 227,90 | 0,04% | - |
| 29.09.2026 | 229,90 | 233,20 | 220,40 | 227,80 | -0,91% | - |
| 28.09.2026 | 230,20 | 233,20 | 227,00 | 229,90 | -0,35% | - |
| 25.09.2026 | 226,10 | 230,80 | 225,80 | 230,70 | 2,31% | - |
| 24.09.2026 | 227,70 | 230,00 | 223,70 | 225,50 | -1,18% | - |
| 23.09.2026 | 230,50 | 231,80 | 227,20 | 228,20 | -0,74% | - |
| 22.09.2026 | 234,50 | 237,80 | 227,70 | 229,90 | -2,05% | - |
| 21.09.2026 | 229,70 | 236,70 | 227,90 | 234,70 | 2,67% | - |
| 18.09.2026 | 230,20 | 240,00 | 226,60 | 228,60 | -0,17% | - |
| 17.09.2026 | 229,70 | 235,30 | 227,70 | 229,00 | 0,31% | - |
| 16.09.2026 | 235,00 | 238,20 | 225,70 | 228,30 | -2,73% | - |
| 15.09.2026 | 238,10 | 239,10 | 232,80 | 234,70 | -1,39% | - |
| 14.09.2026 | 242,90 | 243,80 | 235,70 | 238,00 | -1,90% | - |
| 11.09.2026 | 245,30 | 248,40 | 242,40 | 242,60 | -0,61% | - |
| 10.09.2026 | 248,40 | 249,50 | 243,20 | 244,10 | -1,49% | - |
| 09.09.2026 | 254,30 | 254,30 | 247,00 | 247,80 | -2,36% | - |
| 08.09.2026 | 256,40 | 257,70 | 252,80 | 253,80 | -0,98% | - |
| 07.09.2026 | 255,50 | 256,30 | 254,90 | 256,30 | -0,04% | - |
| 04.09.2026 | 255,30 | 256,80 | 251,40 | 256,40 | 0,12% | - |
| 03.09.2026 | 249,60 | 258,10 | 249,00 | 256,10 | 2,52% | - |
| 02.09.2026 | 247,10 | 254,00 | 246,70 | 249,80 | 1,42% | - |
| 01.09.2026 | 247,10 | 253,10 | 242,60 | 246,30 | -0,53% | - |
| 31.08.2026 | 249,70 | 250,70 | 246,30 | 247,60 | -1,12% | - |
| 28.08.2026 | 250,20 | 252,40 | 247,50 | 250,40 | 0,20% | - |
| 27.08.2026 | 250,40 | 253,50 | 244,20 | 249,90 | -0,08% | - |
| 26.08.2026 | 248,20 | 252,30 | 246,20 | 250,10 | 0,72% | - |
| 25.08.2026 | 249,00 | 251,40 | 246,00 | 248,30 | 0,04% | - |
| 24.08.2026 | 249,80 | 251,50 | 247,00 | 248,20 | -0,68% | - |
| 21.08.2026 | 245,70 | 252,30 | 245,60 | 249,90 | 1,34% | - |
| 20.08.2026 | 255,50 | 260,30 | 245,80 | 246,60 | -3,60% | - |
| 19.08.2026 | 257,50 | 262,00 | 254,90 | 255,80 | -0,74% | - |
| 18.08.2026 | 261,50 | 263,60 | 257,20 | 257,70 | -1,75% | - |
| 17.08.2026 | 265,20 | 266,00 | 260,10 | 262,30 | -1,32% | - |
| 14.08.2026 | 270,90 | 274,30 | 265,20 | 265,80 | -1,85% | - |
| 13.08.2026 | 260,40 | 271,80 | 258,90 | 270,80 | 3,79% | - |
| 12.08.2026 | 262,60 | 266,40 | 260,80 | 260,90 | -0,57% | - |
| 11.08.2026 | 258,10 | 264,20 | 255,40 | 262,40 | 1,94% | - |
| 10.08.2026 | 264,80 | 266,20 | 255,90 | 257,40 | -2,90% | - |
| 07.08.2026 | 268,80 | 272,90 | 264,70 | 265,10 | -1,23% | - |
| 06.08.2026 | 276,80 | 279,10 | 267,50 | 268,40 | -2,75% | - |
| 05.08.2026 | 278,20 | 283,40 | 274,00 | 276,00 | -0,43% | - |
| 04.08.2026 | 277,20 | 280,50 | 273,70 | 277,20 | 0,22% | - |
| 03.08.2026 | 279,40 | 281,80 | 270,30 | 276,60 | -0,54% | - |
| 31.07.2026 | 273,10 | 279,50 | 272,70 | 278,10 | 2,13% | - |
| 30.07.2026 | 266,20 | 273,30 | 259,20 | 272,30 | 2,45% | - |
| 29.07.2026 | 298,30 | 299,90 | 265,40 | 265,80 | -10,44% | - |
| 28.07.2026 | 299,30 | 302,10 | 290,40 | 296,80 | -0,37% | - |
| 27.07.2026 | 300,10 | 307,10 | 294,70 | 297,90 | -0,27% | - |
| 24.07.2026 | 294,30 | 300,80 | 292,80 | 298,70 | 1,50% | - |
| 23.07.2026 | 288,60 | 295,90 | 288,60 | 294,30 | 0,24% | - |
| 22.07.2026 | 298,30 | 300,60 | 292,90 | 293,60 | -1,90% | - |
| 21.07.2026 | 293,20 | 301,50 | 292,30 | 299,30 | 2,01% | - |
| 20.07.2026 | 298,10 | 301,70 | 291,60 | 293,40 | -1,34% | - |
| 17.07.2026 | 303,50 | 305,60 | 294,70 | 297,40 | -1,39% | - |
| 16.07.2026 | 308,50 | 309,40 | 299,80 | 301,60 | -2,27% | - |
| 15.07.2026 | 299,50 | 311,40 | 298,00 | 308,60 | 2,94% | - |
| 14.07.2026 | 293,10 | 301,20 | 290,60 | 299,80 | 2,15% | - |
| 13.07.2026 | 292,40 | 294,90 | 290,00 | 293,50 | 0,07% | - |
| 10.07.2026 | 297,00 | 305,00 | 292,70 | 293,30 | -1,58% | - |
| 09.07.2026 | 290,50 | 305,20 | 288,80 | 298,00 | 2,90% | - |
| 08.07.2026 | 303,40 | 303,40 | 288,20 | 289,60 | -4,80% | - |
| 07.07.2026 | 311,10 | 314,80 | 303,10 | 304,20 | -2,09% | - |
| 06.07.2026 | 300,00 | 313,00 | 294,30 | 310,70 | 3,53% | - |
| 03.07.2026 | 299,90 | 300,40 | 299,10 | 300,10 | 1,39% | - |
| 02.07.2026 | 299,50 | 307,20 | 295,00 | 296,00 | -1,27% | - |
| 01.07.2026 | 298,40 | 305,50 | 297,60 | 299,80 | 0,33% | - |
| 30.06.2026 | 298,80 | 301,60 | 293,10 | 298,80 | 2,33% | - |
| 29.06.2026 | 301,70 | 304,30 | 288,90 | 292,00 | -2,44% | - |
| 26.06.2026 | 304,40 | 305,70 | 294,60 | 299,30 | -2,13% | - |