32,525€
-1,74%
Echtzeit-Aktienkurs EVS Broadcast Equipment S.A.
Bid:
Ask:
Aktienkurse zur EVS Broadcast Equipment S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 33,20 | 33,45 | 32,45 | 32,65 | -1,36% | 15.581,00 |
| 26.03.2026 | 32,75 | 33,15 | 32,40 | 33,10 | 1,07% | 23.559,00 |
| 25.03.2026 | 32,80 | 33,35 | 32,75 | 32,75 | 0,77% | 19.199,00 |
| 24.03.2026 | 32,70 | 32,90 | 32,40 | 32,50 | -0,76% | 10.257,00 |
| 23.03.2026 | 31,70 | 33,25 | 31,30 | 32,75 | 0,46% | 35.555,00 |
| 20.03.2026 | 33,00 | 33,13 | 32,60 | 32,60 | -0,61% | 12.208,00 |
| 19.03.2026 | 33,30 | 33,30 | 32,70 | 32,80 | -1,80% | 30.563,00 |
| 18.03.2026 | 33,75 | 33,85 | 33,40 | 33,40 | -0,45% | 11.885,00 |
| 17.03.2026 | 34,00 | 34,00 | 33,55 | 33,55 | -0,45% | 8.333,00 |
| 16.03.2026 | 33,80 | 34,00 | 33,40 | 33,70 | -0,30% | 19.557,00 |
| 13.03.2026 | 34,45 | 34,55 | 33,75 | 33,80 | -1,89% | 23.624,00 |
| 12.03.2026 | 35,05 | 35,15 | 34,30 | 34,45 | -1,29% | 19.892,00 |
| 11.03.2026 | 35,10 | 35,30 | 34,85 | 34,90 | 0,00% | 11.992,00 |
| 10.03.2026 | 34,95 | 35,30 | 34,60 | 34,90 | 1,75% | 12.952,00 |
| 09.03.2026 | 34,10 | 34,35 | 33,70 | 34,30 | -2,42% | 17.935,00 |
| 06.03.2026 | 34,05 | 35,15 | 34,05 | 35,15 | 3,08% | 22.983,00 |
| 05.03.2026 | 34,75 | 34,75 | 33,85 | 34,10 | -1,45% | 24.472,00 |
| 04.03.2026 | 34,50 | 34,85 | 34,25 | 34,60 | -0,14% | 16.472,00 |
| 03.03.2026 | 35,50 | 35,50 | 34,35 | 34,65 | -4,02% | 22.339,00 |
| 02.03.2026 | 35,05 | 36,10 | 34,00 | 36,10 | 6,02% | 85.391,00 |
| 27.02.2026 | 34,30 | 34,50 | 33,75 | 34,05 | -0,58% | 15.719,00 |
| 26.02.2026 | 34,50 | 34,75 | 34,25 | 34,25 | -0,44% | 10.096,00 |
| 25.02.2026 | 34,35 | 34,75 | 34,05 | 34,40 | 0,44% | 11.658,00 |
| 24.02.2026 | 33,80 | 34,50 | 33,80 | 34,25 | 1,33% | 12.269,00 |
| 23.02.2026 | 34,00 | 34,00 | 33,75 | 33,80 | -0,88% | 9.610,00 |
| 20.02.2026 | 34,15 | 34,30 | 33,95 | 34,10 | 0,00% | 14.271,00 |
| 19.02.2026 | 34,05 | 34,35 | 33,85 | 34,10 | 0,15% | 9.047,00 |
| 18.02.2026 | 33,75 | 34,20 | 33,60 | 34,05 | 1,19% | 15.337,00 |
| 17.02.2026 | 33,75 | 33,75 | 33,10 | 33,65 | -0,30% | 69.622,00 |
| 16.02.2026 | 34,00 | 34,25 | 33,45 | 33,75 | -0,30% | 35.473,00 |
| 13.02.2026 | 34,65 | 34,70 | 33,55 | 33,85 | -2,59% | 76.169,00 |
| 12.02.2026 | 36,00 | 36,00 | 34,50 | 34,75 | -2,93% | 39.074,00 |
| 11.02.2026 | 36,95 | 36,95 | 35,70 | 35,80 | -3,37% | 17.647,00 |
| 10.02.2026 | 36,60 | 37,05 | 36,50 | 37,05 | 0,54% | 14.527,00 |
| 09.02.2026 | 36,10 | 36,85 | 36,10 | 36,85 | 1,80% | 33.555,00 |
| 06.02.2026 | 36,15 | 36,25 | 35,65 | 36,20 | 0,00% | 11.213,00 |
| 05.02.2026 | 36,50 | 36,50 | 36,10 | 36,20 | -0,55% | 12.579,00 |
| 04.02.2026 | 36,45 | 36,95 | 36,10 | 36,40 | 0,41% | 15.912,00 |
| 03.02.2026 | 36,45 | 36,50 | 36,10 | 36,25 | -0,14% | 9.563,00 |
| 02.02.2026 | 36,35 | 36,60 | 35,90 | 36,30 | -0,14% | 12.051,00 |
| 30.01.2026 | 36,55 | 36,80 | 36,35 | 36,35 | -0,41% | 5.969,00 |
| 29.01.2026 | 36,40 | 36,70 | 36,25 | 36,50 | 0,97% | 11.568,00 |
| 28.01.2026 | 36,28 | 36,28 | 36,05 | 36,15 | -0,28% | - |
| 27.01.2026 | 36,00 | 36,25 | 36,00 | 36,25 | 0,97% | 7.733,00 |
| 26.01.2026 | 36,30 | 36,50 | 35,90 | 35,90 | -0,69% | 10.245,00 |
| 23.01.2026 | 36,20 | 36,40 | 35,95 | 36,15 | -0,14% | 7.975,00 |
| 22.01.2026 | 36,15 | 36,40 | 36,05 | 36,20 | 1,12% | 4.658,00 |
| 21.01.2026 | 35,00 | 35,80 | 34,85 | 35,80 | 1,27% | 16.483,00 |
| 20.01.2026 | 35,60 | 35,60 | 35,25 | 35,35 | -0,56% | 8.358,00 |
| 19.01.2026 | 36,25 | 36,25 | 35,40 | 35,55 | -2,60% | 20.264,00 |
| 16.01.2026 | 36,60 | 36,80 | 36,35 | 36,50 | 0,14% | 7.011,00 |
| 15.01.2026 | 36,40 | 36,55 | 36,20 | 36,45 | 0,69% | 2.739,00 |
| 14.01.2026 | 36,20 | 36,40 | 35,85 | 36,20 | 0,00% | 6.001,00 |
| 13.01.2026 | 36,50 | 36,50 | 35,90 | 36,20 | -0,55% | 11.085,00 |
| 12.01.2026 | 36,75 | 36,75 | 36,05 | 36,40 | -0,82% | 12.571,00 |
| 09.01.2026 | 36,75 | 36,85 | 36,35 | 36,70 | 0,55% | 10.288,00 |
| 08.01.2026 | 36,95 | 37,00 | 36,50 | 36,50 | -1,35% | 9.105,00 |
| 07.01.2026 | 37,00 | 37,10 | 36,75 | 37,00 | 0,41% | 6.360,00 |
| 06.01.2026 | 37,40 | 37,40 | 36,65 | 36,85 | -1,60% | 14.104,00 |
| 05.01.2026 | 37,20 | 37,70 | 36,90 | 37,45 | 2,04% | 23.505,00 |
| 02.01.2026 | 36,85 | 37,00 | 36,35 | 36,70 | -0,41% | 13.951,00 |
| 31.12.2025 | 36,85 | 36,90 | 36,65 | 36,85 | 0,00% | 7.447,00 |
| 30.12.2025 | 37,05 | 37,15 | 36,85 | 36,85 | -0,54% | 19.171,00 |
| 29.12.2025 | 37,10 | 37,10 | 36,65 | 37,05 | -0,13% | 17.005,00 |
| 24.12.2025 | 36,00 | 37,20 | 36,00 | 37,10 | 5,25% | 27.513,00 |
| 23.12.2025 | 35,50 | 35,50 | 35,15 | 35,25 | -1,12% | 8.080,00 |
| 22.12.2025 | 36,00 | 36,00 | 35,35 | 35,65 | -1,66% | 8.531,00 |
| 19.12.2025 | 35,75 | 36,50 | 35,70 | 36,25 | 1,26% | 35.467,00 |
| 18.12.2025 | 35,05 | 36,20 | 35,00 | 35,80 | 2,43% | 30.550,00 |
| 17.12.2025 | 35,00 | 35,10 | 34,85 | 34,95 | -0,14% | 6.736,00 |
| 16.12.2025 | 35,15 | 35,30 | 34,90 | 35,00 | -0,99% | 8.244,00 |
| 15.12.2025 | 35,30 | 35,45 | 34,90 | 35,35 | 1,14% | 30.740,00 |
| 12.12.2025 | 35,20 | 35,55 | 34,90 | 34,95 | -0,43% | 14.159,00 |
| 11.12.2025 | 35,10 | 35,10 | 34,55 | 35,10 | 0,00% | 11.131,00 |
| 10.12.2025 | 35,00 | 35,30 | 34,70 | 35,10 | 0,00% | 12.148,00 |
| 09.12.2025 | 35,20 | 35,20 | 34,95 | 35,10 | -0,14% | 7.990,00 |
| 08.12.2025 | 35,60 | 35,60 | 35,00 | 35,15 | -0,42% | 10.516,00 |
| 05.12.2025 | 35,55 | 35,55 | 35,00 | 35,30 | -0,42% | 6.558,00 |
| 04.12.2025 | 35,25 | 36,10 | 35,25 | 35,45 | 0,71% | 17.622,00 |
| 03.12.2025 | 35,05 | 35,35 | 35,05 | 35,20 | 0,43% | 10.887,00 |
| 02.12.2025 | 35,20 | 35,25 | 34,75 | 35,05 | -0,28% | 10.046,00 |
| 01.12.2025 | 35,50 | 35,95 | 34,35 | 35,15 | -0,57% | 28.781,00 |
| 28.11.2025 | 34,90 | 35,35 | 34,90 | 35,35 | 1,29% | 10.063,00 |
| 27.11.2025 | 34,70 | 35,15 | 34,65 | 34,90 | 0,72% | 8.636,00 |
| 26.11.2025 | 35,60 | 35,60 | 34,20 | 34,65 | -2,53% | 16.020,00 |
| 25.11.2025 | 35,20 | 35,70 | 35,10 | 35,55 | 1,57% | 11.524,00 |
| 24.11.2025 | 35,45 | 36,15 | 35,00 | 35,00 | -1,69% | 41.077,00 |
| 21.11.2025 | 35,30 | 35,60 | 34,75 | 35,60 | 0,56% | 13.181,00 |
| 20.11.2025 | 35,35 | 35,90 | 35,15 | 35,40 | 0,71% | 11.277,00 |
| 19.11.2025 | 35,60 | 35,65 | 35,10 | 35,15 | -1,40% | 8.051,00 |
| 18.11.2025 | 36,40 | 36,40 | 35,45 | 35,65 | -2,46% | 8.544,00 |
| 17.11.2025 | 36,60 | 37,20 | 36,50 | 36,55 | 2,52% | 28.145,00 |
| 14.11.2025 | 35,30 | 35,65 | 35,10 | 35,65 | 0,14% | 7.132,00 |
| 13.11.2025 | 35,95 | 36,00 | 35,25 | 35,60 | -0,97% | 8.729,00 |
| 12.11.2025 | 35,50 | 35,95 | 35,30 | 35,95 | 1,41% | 6.954,00 |
| 11.11.2025 | 35,60 | 35,80 | 35,25 | 35,45 | -0,14% | 13.168,00 |
| 10.11.2025 | 35,45 | 35,80 | 35,30 | 35,50 | 1,14% | 8.076,00 |
| 07.11.2025 | 35,15 | 35,60 | 35,00 | 35,10 | -1,27% | 7.332,00 |
| 06.11.2025 | 35,65 | 35,70 | 34,95 | 35,55 | -0,28% | 14.698,00 |
| 05.11.2025 | 35,55 | 35,90 | 35,25 | 35,65 | 0,42% | 15.283,00 |