33,800€
-5,45%
Echtzeit-Aktienkurs EVS Broadcast Equipment S.A.
Bid:
Ask:
Aktienkurse zur EVS Broadcast Equipment S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 35,23 | 35,45 | 33,53 | 33,88 | -5,24% | - |
| 03.04.2025 | 35,75 | 36,40 | 34,00 | 35,75 | -4,03% | 52.230,00 |
| 02.04.2025 | 37,60 | 37,95 | 37,25 | 37,25 | -1,97% | 19.034,00 |
| 01.04.2025 | 37,80 | 38,05 | 37,70 | 38,00 | 1,20% | 13.641,00 |
| 31.03.2025 | 37,45 | 38,00 | 37,25 | 37,55 | -1,05% | 25.416,00 |
| 28.03.2025 | 37,90 | 38,05 | 37,45 | 37,95 | 0,26% | 15.507,00 |
| 27.03.2025 | 37,50 | 37,95 | 37,50 | 37,85 | 0,40% | 11.688,00 |
| 26.03.2025 | 37,80 | 37,85 | 37,45 | 37,70 | -1,18% | 15.324,00 |
| 25.03.2025 | 38,20 | 38,20 | 37,85 | 38,15 | 0,00% | 10.038,00 |
| 24.03.2025 | 38,15 | 38,35 | 37,80 | 38,15 | 0,00% | 13.649,00 |
| 21.03.2025 | 38,80 | 38,90 | 38,10 | 38,15 | -1,80% | 13.512,00 |
| 20.03.2025 | 38,90 | 38,95 | 38,25 | 38,85 | 0,26% | 12.982,00 |
| 19.03.2025 | 38,45 | 38,95 | 38,30 | 38,75 | 0,00% | 30.663,00 |
| 18.03.2025 | 37,90 | 39,10 | 37,85 | 38,75 | 1,97% | 46.287,00 |
| 17.03.2025 | 37,45 | 38,00 | 37,45 | 38,00 | 1,47% | 31.703,00 |
| 14.03.2025 | 37,55 | 37,90 | 37,35 | 37,45 | -0,66% | 16.041,00 |
| 13.03.2025 | 37,30 | 37,90 | 37,30 | 37,70 | -0,13% | 26.999,00 |
| 12.03.2025 | 37,30 | 37,95 | 37,30 | 37,75 | 1,34% | 28.734,00 |
| 11.03.2025 | 37,00 | 37,60 | 37,00 | 37,25 | 0,68% | 22.880,00 |
| 10.03.2025 | 37,70 | 37,80 | 37,00 | 37,00 | -1,20% | 26.842,00 |
| 07.03.2025 | 37,20 | 37,60 | 36,95 | 37,45 | 0,40% | 18.022,00 |
| 06.03.2025 | 36,10 | 37,40 | 36,10 | 37,30 | 3,76% | 45.796,00 |
| 05.03.2025 | 35,80 | 36,30 | 35,70 | 35,95 | 0,28% | 22.585,00 |
| 04.03.2025 | 35,95 | 36,30 | 35,40 | 35,85 | -2,05% | 27.354,00 |
| 03.03.2025 | 36,40 | 36,80 | 36,40 | 36,60 | 0,55% | 16.120,00 |
| 28.02.2025 | 36,05 | 36,55 | 36,05 | 36,40 | 0,00% | 14.750,00 |
| 27.02.2025 | 36,65 | 36,65 | 36,25 | 36,40 | -1,09% | 11.534,00 |
| 26.02.2025 | 36,50 | 37,10 | 36,35 | 36,80 | 0,27% | 26.132,00 |
| 25.02.2025 | 35,20 | 37,20 | 35,20 | 36,70 | 4,86% | 69.113,00 |
| 24.02.2025 | 36,00 | 36,00 | 34,90 | 35,00 | -3,31% | 23.937,00 |
| 21.02.2025 | 36,05 | 36,25 | 35,95 | 36,20 | 0,00% | 17.477,00 |
| 20.02.2025 | 36,00 | 36,30 | 35,45 | 36,20 | -0,14% | 38.040,00 |
| 19.02.2025 | 34,20 | 36,40 | 34,20 | 36,25 | 7,89% | 175.574,00 |
| 18.02.2025 | 33,40 | 33,75 | 33,40 | 33,60 | 0,45% | 15.023,00 |
| 17.02.2025 | 33,10 | 33,60 | 33,10 | 33,45 | 1,06% | 14.811,00 |
| 14.02.2025 | 33,25 | 33,40 | 33,05 | 33,10 | -0,45% | 8.955,00 |
| 13.02.2025 | 33,70 | 33,70 | 33,20 | 33,25 | -1,77% | 14.265,00 |
| 12.02.2025 | 33,15 | 33,85 | 33,15 | 33,85 | 2,27% | 26.586,00 |
| 11.02.2025 | 33,35 | 33,35 | 33,00 | 33,10 | -0,30% | 23.570,00 |
| 10.02.2025 | 33,30 | 33,40 | 33,15 | 33,20 | 0,30% | 15.309,00 |
| 07.02.2025 | 33,00 | 33,40 | 33,00 | 33,10 | 0,61% | 21.049,00 |
| 06.02.2025 | 32,25 | 32,90 | 32,25 | 32,90 | 2,65% | 27.874,00 |
| 05.02.2025 | 32,25 | 32,35 | 31,75 | 32,05 | -0,47% | 22.064,00 |
| 04.02.2025 | 31,55 | 32,30 | 31,55 | 32,20 | 2,55% | 42.788,00 |
| 03.02.2025 | 30,50 | 31,55 | 30,50 | 31,40 | 0,16% | 21.780,00 |
| 31.01.2025 | 31,00 | 31,45 | 31,00 | 31,35 | 0,80% | 12.015,00 |
| 30.01.2025 | 30,70 | 31,15 | 30,70 | 31,10 | 1,47% | 11.601,00 |
| 29.01.2025 | 30,35 | 30,75 | 30,35 | 30,65 | 1,16% | 11.074,00 |
| 28.01.2025 | 30,25 | 30,65 | 30,25 | 30,30 | 0,17% | 11.004,00 |
| 27.01.2025 | 30,50 | 30,70 | 30,20 | 30,25 | -0,49% | 20.991,00 |
| 24.01.2025 | 30,65 | 30,65 | 30,25 | 30,40 | -0,65% | 9.435,00 |
| 23.01.2025 | 31,10 | 31,15 | 30,60 | 30,60 | -1,61% | 10.802,00 |
| 22.01.2025 | 30,85 | 31,30 | 30,85 | 31,10 | 0,81% | 10.672,00 |
| 21.01.2025 | 30,50 | 30,95 | 30,45 | 30,85 | 1,65% | 13.509,00 |
| 20.01.2025 | 30,35 | 30,40 | 30,10 | 30,35 | 0,83% | 17.180,00 |
| 17.01.2025 | 29,80 | 30,30 | 29,75 | 30,10 | -0,50% | 24.542,00 |
| 16.01.2025 | 30,50 | 30,75 | 30,25 | 30,25 | -0,49% | 18.672,00 |
| 15.01.2025 | 30,30 | 30,55 | 30,30 | 30,40 | 0,66% | 11.067,00 |
| 14.01.2025 | 30,35 | 30,50 | 30,15 | 30,20 | 0,00% | 9.845,00 |
| 13.01.2025 | 30,70 | 30,70 | 30,20 | 30,20 | -1,47% | 15.134,00 |
| 10.01.2025 | 31,05 | 31,10 | 30,65 | 30,65 | -1,45% | 12.333,00 |
| 09.01.2025 | 31,00 | 31,20 | 30,85 | 31,10 | 0,32% | 14.059,00 |
| 08.01.2025 | 31,20 | 31,35 | 31,00 | 31,00 | -0,64% | 22.764,00 |
| 07.01.2025 | 30,75 | 31,40 | 30,75 | 31,20 | 1,46% | 20.674,00 |
| 06.01.2025 | 30,85 | 30,85 | 30,30 | 30,75 | -0,16% | 18.004,00 |
| 03.01.2025 | 31,00 | 31,15 | 30,60 | 30,80 | -0,65% | 16.664,00 |
| 02.01.2025 | 31,00 | 31,40 | 30,90 | 31,00 | 0,16% | 23.317,00 |
| 31.12.2024 | 30,95 | 31,00 | 30,85 | 30,95 | 0,16% | 6.650,00 |
| 30.12.2024 | 31,00 | 31,25 | 30,65 | 30,90 | -0,48% | 20.266,00 |
| 27.12.2024 | 30,85 | 31,15 | 30,85 | 31,05 | 0,65% | 12.284,00 |
| 24.12.2024 | 30,80 | 31,15 | 30,80 | 30,85 | -0,64% | 5.246,00 |
| 23.12.2024 | 30,60 | 31,25 | 30,60 | 31,05 | 0,32% | 18.970,00 |
| 20.12.2024 | 30,85 | 31,00 | 30,65 | 30,95 | -0,16% | 16.653,00 |
| 19.12.2024 | 30,50 | 31,20 | 30,35 | 31,00 | -1,27% | 25.235,00 |
| 18.12.2024 | 31,05 | 31,45 | 30,95 | 31,40 | 1,13% | 22.615,00 |
| 17.12.2024 | 31,05 | 31,25 | 30,90 | 31,05 | -0,16% | 17.036,00 |
| 16.12.2024 | 30,50 | 31,30 | 30,50 | 31,10 | 1,80% | 29.950,00 |
| 13.12.2024 | 30,50 | 30,65 | 30,35 | 30,55 | -0,16% | 8.696,00 |
| 12.12.2024 | 30,40 | 30,70 | 30,35 | 30,60 | 0,49% | 14.223,00 |
| 11.12.2024 | 29,65 | 30,55 | 29,65 | 30,45 | 2,35% | 28.420,00 |
| 10.12.2024 | 29,80 | 30,00 | 29,65 | 29,75 | 0,17% | 11.037,00 |
| 09.12.2024 | 29,35 | 29,85 | 29,25 | 29,70 | 0,68% | 17.802,00 |
| 06.12.2024 | 29,15 | 29,60 | 29,10 | 29,50 | 1,20% | 18.327,00 |
| 05.12.2024 | 28,60 | 29,20 | 28,50 | 29,15 | 2,10% | 27.692,00 |
| 04.12.2024 | 28,35 | 28,60 | 28,30 | 28,55 | 0,71% | 17.581,00 |
| 03.12.2024 | 28,25 | 28,70 | 28,20 | 28,35 | 0,35% | 40.688,00 |
| 02.12.2024 | 28,50 | 28,50 | 28,15 | 28,25 | -1,05% | 19.468,00 |
| 29.11.2024 | 28,70 | 28,80 | 28,30 | 28,55 | 0,00% | 10.526,00 |
| 28.11.2024 | 28,70 | 28,75 | 28,35 | 28,55 | 0,00% | 11.861,00 |
| 27.11.2024 | 29,55 | 29,65 | 28,55 | 28,55 | -3,06% | 39.377,00 |
| 26.11.2024 | 29,90 | 30,15 | 29,30 | 29,45 | -0,51% | 19.435,00 |
| 25.11.2024 | 29,25 | 29,85 | 29,25 | 29,60 | 3,32% | 39.508,00 |
| 22.11.2024 | 28,35 | 29,00 | 28,30 | 28,65 | 1,06% | 21.635,00 |
| 21.11.2024 | 27,95 | 28,35 | 27,65 | 28,35 | 1,80% | 15.868,00 |
| 20.11.2024 | 27,85 | 28,25 | 27,80 | 27,85 | -1,59% | 7.467,00 |
| 19.11.2024 | 28,25 | 28,45 | 28,00 | 28,30 | -0,88% | 20.046,00 |
| 18.11.2024 | 29,10 | 29,20 | 28,40 | 28,55 | -1,55% | 13.587,00 |
| 15.11.2024 | 29,00 | 29,60 | 28,70 | 29,00 | 3,02% | 42.983,00 |
| 14.11.2024 | 28,25 | 28,30 | 28,00 | 28,15 | -0,53% | 12.814,00 |
| 13.11.2024 | 27,50 | 28,45 | 27,50 | 28,30 | 2,35% | 20.115,00 |