38,125€
0,33%
Echtzeit-Aktienkurs EVS Broadcast Equipment S.A.
Bid:
Ask:
Aktienkurse zur EVS Broadcast Equipment S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 38,05 | 38,30 | 37,95 | 38,00 | 0,00% | 7.302,00 |
| 07.08.2025 | 37,00 | 38,25 | 37,00 | 38,00 | 1,33% | 6.336,00 |
| 06.08.2025 | 37,70 | 38,10 | 37,35 | 37,50 | -1,32% | 17.552,00 |
| 05.08.2025 | 37,50 | 38,25 | 37,35 | 38,00 | 1,60% | 20.761,00 |
| 04.08.2025 | 37,00 | 37,40 | 36,85 | 37,40 | 1,63% | 10.973,00 |
| 01.08.2025 | 37,75 | 38,00 | 36,80 | 36,80 | -3,16% | 8.391,00 |
| 31.07.2025 | 38,00 | 38,15 | 37,35 | 38,00 | -0,52% | 17.059,00 |
| 30.07.2025 | 38,05 | 38,40 | 38,00 | 38,20 | 0,13% | 9.777,00 |
| 29.07.2025 | 37,85 | 38,30 | 37,85 | 38,15 | 1,19% | 9.596,00 |
| 28.07.2025 | 38,25 | 38,35 | 37,50 | 37,70 | -0,13% | 12.600,00 |
| 25.07.2025 | 37,75 | 38,05 | 37,40 | 37,75 | -0,13% | 11.471,00 |
| 24.07.2025 | 37,30 | 37,80 | 37,25 | 37,80 | 1,20% | 13.581,00 |
| 23.07.2025 | 37,50 | 37,50 | 37,00 | 37,35 | 0,27% | 8.707,00 |
| 22.07.2025 | 37,85 | 37,85 | 36,95 | 37,25 | -0,80% | 9.975,00 |
| 21.07.2025 | 37,60 | 38,30 | 37,20 | 37,55 | 0,00% | 16.838,00 |
| 18.07.2025 | 37,35 | 38,10 | 37,10 | 37,55 | 0,54% | 25.356,00 |
| 17.07.2025 | 36,65 | 37,35 | 36,10 | 37,35 | 6,71% | 43.342,00 |
| 16.07.2025 | 35,10 | 35,53 | 35,00 | 35,00 | -0,43% | 8.780,00 |
| 15.07.2025 | 34,45 | 35,25 | 34,35 | 35,15 | 2,18% | 16.575,00 |
| 14.07.2025 | 34,55 | 34,65 | 34,40 | 34,40 | -1,15% | 11.782,00 |
| 11.07.2025 | 34,90 | 35,00 | 34,65 | 34,80 | -0,29% | 6.516,00 |
| 10.07.2025 | 34,90 | 35,35 | 34,80 | 34,90 | -1,13% | 12.734,00 |
| 09.07.2025 | 35,70 | 35,70 | 34,90 | 35,30 | -1,26% | 13.313,00 |
| 08.07.2025 | 35,60 | 35,85 | 35,40 | 35,75 | 0,70% | 10.665,00 |
| 07.07.2025 | 35,35 | 35,55 | 35,30 | 35,50 | 0,42% | 9.242,00 |
| 04.07.2025 | 35,60 | 35,60 | 35,15 | 35,35 | -1,12% | 7.347,00 |
| 03.07.2025 | 35,95 | 36,00 | 35,70 | 35,75 | -0,56% | 8.213,00 |
| 02.07.2025 | 35,90 | 35,95 | 35,60 | 35,95 | 0,28% | 11.522,00 |
| 01.07.2025 | 35,70 | 35,85 | 35,35 | 35,85 | 0,84% | 8.874,00 |
| 30.06.2025 | 35,65 | 35,65 | 35,30 | 35,55 | 0,00% | 9.681,00 |
| 27.06.2025 | 35,30 | 35,70 | 35,25 | 35,55 | 0,71% | 12.231,00 |
| 26.06.2025 | 35,65 | 35,70 | 35,20 | 35,30 | -0,56% | 14.781,00 |
| 25.06.2025 | 36,30 | 36,35 | 35,40 | 35,50 | -1,66% | 17.062,00 |
| 24.06.2025 | 35,75 | 36,35 | 35,55 | 36,10 | 1,55% | 31.113,00 |
| 23.06.2025 | 35,10 | 36,40 | 35,10 | 35,55 | 3,04% | 36.722,00 |
| 20.06.2025 | 33,95 | 34,60 | 33,50 | 34,50 | 2,07% | 25.150,00 |
| 19.06.2025 | 33,30 | 34,00 | 33,25 | 33,80 | 1,35% | 18.696,00 |
| 18.06.2025 | 33,50 | 33,55 | 33,00 | 33,35 | -0,60% | 29.931,00 |
| 17.06.2025 | 33,60 | 34,25 | 33,50 | 33,55 | -0,15% | 18.954,00 |
| 16.06.2025 | 33,50 | 33,85 | 33,40 | 33,60 | 0,15% | 23.869,00 |
| 13.06.2025 | 33,65 | 33,75 | 33,40 | 33,55 | -1,18% | 12.723,00 |
| 12.06.2025 | 34,00 | 34,10 | 33,65 | 33,95 | -0,44% | 15.050,00 |
| 11.06.2025 | 33,55 | 34,25 | 33,55 | 34,10 | 1,64% | 13.990,00 |
| 10.06.2025 | 34,15 | 34,15 | 33,55 | 33,55 | -1,76% | 16.047,00 |
| 09.06.2025 | 34,25 | 34,25 | 33,90 | 34,15 | 0,59% | 7.953,00 |
| 06.06.2025 | 33,65 | 34,20 | 33,50 | 33,95 | 0,89% | 12.406,00 |
| 05.06.2025 | 33,65 | 34,00 | 33,50 | 33,65 | 0,00% | 10.346,00 |
| 04.06.2025 | 33,95 | 34,05 | 33,65 | 33,65 | -0,59% | 11.060,00 |
| 03.06.2025 | 34,15 | 34,15 | 33,70 | 33,85 | -0,44% | 9.937,00 |
| 02.06.2025 | 33,90 | 34,20 | 33,80 | 34,00 | 0,29% | 13.576,00 |
| 30.05.2025 | 34,50 | 34,50 | 33,90 | 33,90 | -1,31% | 16.867,00 |
| 29.05.2025 | 34,30 | 34,65 | 34,10 | 34,35 | 0,29% | 15.630,00 |
| 28.05.2025 | 33,95 | 34,50 | 33,80 | 34,25 | 0,59% | 14.604,00 |
| 27.05.2025 | 34,50 | 34,65 | 33,90 | 34,05 | -1,16% | 27.474,00 |
| 26.05.2025 | 35,85 | 35,85 | 34,40 | 34,45 | -2,96% | 22.795,00 |
| 23.05.2025 | 36,55 | 36,55 | 35,00 | 35,50 | -3,14% | 24.722,00 |
| 22.05.2025 | 36,90 | 37,00 | 36,55 | 36,65 | 0,69% | 18.737,00 |
| 21.05.2025 | 36,10 | 36,50 | 35,90 | 36,40 | -0,68% | 18.221,00 |
| 20.05.2025 | 36,70 | 37,35 | 36,30 | 36,65 | 0,69% | 25.114,00 |
| 19.05.2025 | 35,55 | 37,15 | 34,85 | 36,40 | -5,94% | 78.486,00 |
| 16.05.2025 | 38,65 | 38,80 | 38,40 | 38,70 | 0,13% | 27.412,00 |
| 15.05.2025 | 38,65 | 38,90 | 38,20 | 38,65 | -0,26% | 41.550,00 |
| 14.05.2025 | 38,95 | 38,95 | 38,45 | 38,75 | -0,26% | 29.828,00 |
| 13.05.2025 | 38,50 | 39,10 | 38,50 | 38,85 | 1,30% | 38.521,00 |
| 12.05.2025 | 38,00 | 38,70 | 38,00 | 38,35 | 1,46% | 24.274,00 |
| 09.05.2025 | 37,75 | 38,10 | 37,60 | 37,80 | 0,00% | 14.138,00 |
| 08.05.2025 | 38,00 | 38,10 | 37,70 | 37,80 | -0,40% | 35.813,00 |
| 07.05.2025 | 37,75 | 38,00 | 37,05 | 37,95 | 0,26% | 84.281,00 |
| 06.05.2025 | 38,00 | 38,10 | 37,70 | 37,85 | -0,39% | 11.558,00 |
| 05.05.2025 | 37,60 | 38,05 | 37,60 | 38,00 | 0,93% | 28.368,00 |
| 02.05.2025 | 37,30 | 37,80 | 37,15 | 37,65 | 2,45% | 21.076,00 |
| 30.04.2025 | 36,50 | 36,75 | 36,10 | 36,75 | 0,68% | 11.286,00 |
| 29.04.2025 | 36,25 | 36,50 | 36,05 | 36,50 | 0,97% | 28.175,00 |
| 28.04.2025 | 36,15 | 36,45 | 36,00 | 36,15 | 0,70% | 19.055,00 |
| 25.04.2025 | 35,40 | 36,05 | 35,40 | 35,90 | 0,56% | 15.960,00 |
| 24.04.2025 | 35,40 | 35,70 | 35,20 | 35,70 | 0,42% | 13.798,00 |
| 23.04.2025 | 35,45 | 35,80 | 35,20 | 35,55 | 1,57% | 15.948,00 |
| 22.04.2025 | 34,60 | 35,20 | 34,50 | 35,00 | 1,30% | 29.421,00 |
| 17.04.2025 | 34,60 | 34,75 | 34,15 | 34,55 | -0,29% | 9.761,00 |
| 16.04.2025 | 34,95 | 34,95 | 34,40 | 34,65 | -1,28% | 12.645,00 |
| 15.04.2025 | 34,65 | 35,20 | 34,65 | 35,10 | 1,74% | 17.392,00 |
| 14.04.2025 | 34,65 | 34,75 | 34,45 | 34,50 | 1,02% | 11.783,00 |
| 11.04.2025 | 34,60 | 34,60 | 33,85 | 34,15 | 1,34% | 17.772,00 |
| 10.04.2025 | 36,05 | 36,10 | 33,70 | 33,70 | 1,81% | 42.047,00 |
| 09.04.2025 | 34,00 | 34,10 | 32,95 | 33,10 | -5,70% | 38.489,00 |
| 08.04.2025 | 34,15 | 35,50 | 33,50 | 35,10 | 5,56% | 41.222,00 |
| 07.04.2025 | 30,50 | 33,50 | 29,50 | 33,25 | -1,19% | 82.204,00 |
| 04.04.2025 | 35,15 | 35,40 | 33,45 | 33,65 | -5,87% | 46.622,00 |
| 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 |