28,500€
0,53%
Echtzeit-Aktienkurs EVS Broadcast Equipment S.A.
Bid:
Ask:
Aktienkurse zur EVS Broadcast Equipment S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.12.2024 | 28,40 | 28,58 | 28,35 | 28,48 | 0,44% | - |
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 |
12.11.2024 | 28,20 | 28,30 | 27,50 | 27,65 | -1,95% | 8.582,00 |
11.11.2024 | 27,50 | 28,25 | 27,50 | 28,20 | 3,49% | 7.541,00 |
08.11.2024 | 27,55 | 27,55 | 27,20 | 27,25 | -1,45% | 6.960,00 |
07.11.2024 | 27,50 | 27,90 | 27,45 | 27,65 | 0,55% | 5.041,00 |
06.11.2024 | 28,10 | 28,35 | 27,20 | 27,50 | -2,14% | 15.177,00 |
05.11.2024 | 28,00 | 28,35 | 28,00 | 28,10 | 0,18% | 5.931,00 |
04.11.2024 | 28,30 | 28,30 | 28,00 | 28,05 | -1,41% | 8.719,00 |
01.11.2024 | 28,50 | 28,50 | 28,25 | 28,45 | 0,00% | 3.143,00 |
31.10.2024 | 28,70 | 28,80 | 28,35 | 28,45 | -0,87% | 4.439,00 |
30.10.2024 | 28,70 | 28,95 | 28,55 | 28,70 | -0,52% | 4.881,00 |
29.10.2024 | 29,35 | 29,40 | 28,80 | 28,85 | -1,37% | 7.386,00 |
28.10.2024 | 29,25 | 29,55 | 29,25 | 29,25 | 0,17% | 7.669,00 |
25.10.2024 | 29,00 | 29,40 | 28,95 | 29,20 | 0,52% | 7.863,00 |
24.10.2024 | 28,90 | 29,40 | 28,90 | 29,05 | -0,34% | 6.012,00 |
23.10.2024 | 29,20 | 29,20 | 28,85 | 29,15 | -0,17% | 8.232,00 |
22.10.2024 | 29,35 | 29,35 | 29,05 | 29,20 | -0,17% | 6.013,00 |
21.10.2024 | 28,90 | 29,35 | 28,75 | 29,25 | 1,21% | 12.028,00 |
18.10.2024 | 28,50 | 29,05 | 28,50 | 28,90 | 1,23% | 14.646,00 |
17.10.2024 | 28,80 | 28,80 | 28,45 | 28,55 | -0,70% | 6.305,00 |
16.10.2024 | 28,50 | 28,90 | 28,40 | 28,75 | 0,88% | 7.457,00 |
15.10.2024 | 28,95 | 29,00 | 28,50 | 28,50 | -0,35% | 9.032,00 |
14.10.2024 | 28,90 | 28,90 | 28,60 | 28,60 | -0,52% | 7.510,00 |
11.10.2024 | 29,00 | 29,00 | 28,50 | 28,75 | 0,00% | 4.906,00 |
10.10.2024 | 29,00 | 29,00 | 28,60 | 28,75 | -0,69% | 4.295,00 |
09.10.2024 | 28,70 | 29,30 | 28,50 | 28,95 | 2,12% | 21.463,00 |
08.10.2024 | 28,60 | 28,70 | 28,20 | 28,35 | -1,39% | 9.204,00 |
07.10.2024 | 28,80 | 28,85 | 28,55 | 28,75 | 0,17% | 5.409,00 |
04.10.2024 | 28,80 | 28,80 | 28,60 | 28,70 | 0,17% | 3.310,00 |
03.10.2024 | 28,60 | 28,75 | 28,40 | 28,65 | 0,53% | 8.106,00 |
02.10.2024 | 28,50 | 28,60 | 28,20 | 28,50 | 0,18% | 8.967,00 |
01.10.2024 | 28,70 | 28,70 | 28,45 | 28,45 | 0,18% | 5.132,00 |
30.09.2024 | 28,80 | 28,80 | 28,15 | 28,40 | -0,87% | 11.954,00 |
27.09.2024 | 28,40 | 28,75 | 28,40 | 28,65 | 0,35% | 7.249,00 |
26.09.2024 | 28,90 | 28,90 | 28,40 | 28,55 | -0,52% | 9.459,00 |
25.09.2024 | 28,95 | 28,95 | 28,20 | 28,70 | -0,35% | 15.495,00 |
24.09.2024 | 29,05 | 29,30 | 28,80 | 28,80 | -1,03% | 12.803,00 |
23.09.2024 | 29,10 | 29,30 | 29,00 | 29,10 | 0,34% | 4.775,00 |
20.09.2024 | 29,50 | 29,55 | 29,00 | 29,00 | -2,03% | 4.259,00 |
19.09.2024 | 29,25 | 29,60 | 29,25 | 29,60 | 1,20% | 5.308,00 |
18.09.2024 | 29,10 | 29,45 | 29,10 | 29,25 | 0,52% | 12.899,00 |
17.09.2024 | 29,20 | 29,35 | 29,10 | 29,10 | 0,34% | 4.496,00 |
16.09.2024 | 29,30 | 29,35 | 29,00 | 29,00 | -0,68% | 4.969,00 |
13.09.2024 | 29,45 | 29,50 | 29,15 | 29,20 | 0,00% | 4.939,00 |
12.09.2024 | 29,35 | 29,50 | 29,05 | 29,20 | 0,69% | 7.660,00 |
11.09.2024 | 29,00 | 29,20 | 28,85 | 29,00 | 0,52% | 5.735,00 |
10.09.2024 | 29,55 | 29,70 | 28,65 | 28,85 | -2,70% | 21.946,00 |
09.09.2024 | 29,90 | 29,90 | 29,50 | 29,65 | 0,34% | 6.990,00 |
06.09.2024 | 29,70 | 29,90 | 29,55 | 29,55 | -0,17% | 5.853,00 |
05.09.2024 | 30,35 | 30,35 | 29,60 | 29,60 | -1,99% | 5.889,00 |
04.09.2024 | 29,70 | 30,20 | 29,50 | 30,20 | 1,68% | 10.844,00 |
03.09.2024 | 30,10 | 30,20 | 29,70 | 29,70 | -1,00% | 3.813,00 |
02.09.2024 | 30,30 | 30,30 | 29,90 | 30,00 | -0,50% | 5.197,00 |
30.08.2024 | 30,25 | 30,40 | 30,10 | 30,15 | -0,66% | 7.097,00 |
29.08.2024 | 30,15 | 30,45 | 29,95 | 30,35 | 0,50% | 6.983,00 |
28.08.2024 | 30,40 | 30,40 | 30,10 | 30,20 | 0,00% | 9.163,00 |
27.08.2024 | 30,25 | 30,45 | 30,10 | 30,20 | 0,17% | 19.325,00 |
26.08.2024 | 29,85 | 30,25 | 29,85 | 30,15 | 1,52% | 8.672,00 |
23.08.2024 | 29,80 | 29,85 | 29,60 | 29,70 | -0,34% | 4.131,00 |
22.08.2024 | 29,70 | 30,10 | 29,55 | 29,80 | -0,33% | 10.430,00 |
21.08.2024 | 29,60 | 29,90 | 29,60 | 29,90 | 1,01% | 6.008,00 |
20.08.2024 | 29,40 | 29,75 | 29,35 | 29,60 | 0,85% | 6.888,00 |
19.08.2024 | 29,50 | 29,60 | 29,20 | 29,35 | 0,51% | 7.612,00 |
16.08.2024 | 29,40 | 29,45 | 28,95 | 29,20 | -0,34% | 14.624,00 |
15.08.2024 | 29,95 | 29,95 | 29,30 | 29,30 | -2,33% | 9.779,00 |
14.08.2024 | 30,40 | 30,45 | 29,10 | 30,00 | 1,18% | 60.075,00 |
13.08.2024 | 30,15 | 30,70 | 29,65 | 29,65 | -1,17% | 60.024,00 |
12.08.2024 | 29,80 | 30,30 | 29,60 | 30,00 | 1,35% | 27.241,00 |
09.08.2024 | 28,95 | 29,80 | 28,95 | 29,60 | 2,78% | 13.723,00 |
08.08.2024 | 28,70 | 29,15 | 28,60 | 28,80 | 0,35% | 15.952,00 |
07.08.2024 | 28,10 | 28,85 | 28,10 | 28,70 | 2,50% | 7.754,00 |
06.08.2024 | 27,90 | 28,10 | 27,70 | 28,00 | 1,08% | 15.526,00 |
05.08.2024 | 27,45 | 27,75 | 26,70 | 27,70 | -1,07% | 32.021,00 |
02.08.2024 | 28,90 | 28,90 | 27,75 | 28,00 | -3,28% | 35.467,00 |
01.08.2024 | 29,15 | 29,20 | 28,90 | 28,95 | -0,86% | 10.784,00 |
31.07.2024 | 29,35 | 29,35 | 29,10 | 29,20 | -0,17% | 6.445,00 |
30.07.2024 | 29,70 | 29,80 | 29,15 | 29,25 | -0,85% | 5.763,00 |
29.07.2024 | 30,00 | 30,00 | 29,50 | 29,50 | -1,83% | 8.911,00 |
26.07.2024 | 29,85 | 30,10 | 29,85 | 30,05 | 0,67% | 4.828,00 |
25.07.2024 | 30,00 | 30,10 | 29,75 | 29,85 | -0,33% | 6.550,00 |
24.07.2024 | 30,25 | 30,30 | 29,85 | 29,95 | -0,83% | 6.868,00 |
23.07.2024 | 29,85 | 30,20 | 29,65 | 30,20 | 1,00% | 7.684,00 |
22.07.2024 | 29,70 | 29,95 | 29,70 | 29,90 | 1,18% | 3.428,00 |
19.07.2024 | 29,80 | 30,00 | 29,50 | 29,55 | -0,51% | 6.259,00 |
18.07.2024 | 29,45 | 29,75 | 29,15 | 29,70 | 1,19% | 10.074,00 |