31,175€
1,38%
Echtzeit-Aktienkurs EVS BROADCAST EQUIPMNT SA
Bid:
Ask:
Aktienkurse zur EVS BROADCAST EQUIPMNT SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 30,80 | 31,55 | 30,80 | 31,20 | 1,46% | 40.352,00 |
| 28.05.2026 | 30,10 | 30,85 | 30,05 | 30,75 | 3,19% | 39.669,00 |
| 27.05.2026 | 30,35 | 30,90 | 29,80 | 29,80 | -4,03% | 65.387,00 |
| 26.05.2026 | 31,80 | 31,90 | 31,05 | 31,05 | -2,36% | 53.396,00 |
| 25.05.2026 | 31,60 | 32,40 | 31,40 | 31,80 | 2,09% | 52.538,00 |
| 22.05.2026 | 35,20 | 35,20 | 31,00 | 31,15 | -15,01% | 266.742,00 |
| 21.05.2026 | 37,00 | 37,10 | 36,60 | 36,65 | -0,41% | 14.812,00 |
| 20.05.2026 | 36,80 | 37,30 | 36,70 | 36,80 | 0,27% | 6.156,00 |
| 19.05.2026 | 36,50 | 36,90 | 36,45 | 36,70 | 0,00% | 13.236,00 |
| 18.05.2026 | 37,05 | 37,20 | 36,55 | 36,70 | -2,00% | 15.303,00 |
| 15.05.2026 | 37,70 | 37,75 | 37,15 | 37,45 | -0,66% | 7.067,00 |
| 14.05.2026 | 37,10 | 37,75 | 37,10 | 37,70 | 0,67% | 11.481,00 |
| 13.05.2026 | 36,25 | 37,65 | 36,20 | 37,45 | 4,17% | 18.471,00 |
| 12.05.2026 | 36,80 | 36,80 | 35,95 | 35,95 | -2,84% | 17.673,00 |
| 11.05.2026 | 37,45 | 37,45 | 36,70 | 37,00 | 0,54% | 18.581,00 |
| 08.05.2026 | 37,05 | 37,10 | 36,55 | 36,80 | -1,47% | 15.463,00 |
| 07.05.2026 | 37,50 | 37,70 | 37,15 | 37,35 | -0,13% | 7.195,00 |
| 06.05.2026 | 37,90 | 37,95 | 37,40 | 37,40 | -0,66% | 9.719,00 |
| 05.05.2026 | 37,50 | 37,85 | 37,45 | 37,65 | 1,07% | 7.456,00 |
| 04.05.2026 | 37,50 | 37,90 | 36,75 | 37,25 | -0,67% | 16.077,00 |
| 30.04.2026 | 36,60 | 37,50 | 36,55 | 37,50 | 1,63% | 19.632,00 |
| 29.04.2026 | 36,05 | 37,00 | 35,75 | 36,90 | 2,36% | 19.279,00 |
| 28.04.2026 | 36,40 | 36,40 | 35,90 | 36,05 | -0,41% | 10.098,00 |
| 27.04.2026 | 36,25 | 36,60 | 36,05 | 36,20 | 0,00% | 9.991,00 |
| 24.04.2026 | 36,15 | 36,35 | 36,05 | 36,20 | -0,28% | 7.937,00 |
| 23.04.2026 | 36,45 | 36,80 | 36,15 | 36,30 | -0,95% | 14.418,00 |
| 22.04.2026 | 36,65 | 36,80 | 36,20 | 36,65 | 0,27% | 10.039,00 |
| 21.04.2026 | 36,50 | 36,85 | 36,30 | 36,55 | 0,27% | 19.020,00 |
| 20.04.2026 | 36,80 | 36,80 | 36,30 | 36,45 | -1,09% | 19.939,00 |
| 17.04.2026 | 36,40 | 36,95 | 36,40 | 36,85 | 0,82% | 16.344,00 |
| 16.04.2026 | 36,00 | 36,75 | 35,85 | 36,55 | 1,67% | 26.508,00 |
| 15.04.2026 | 36,00 | 36,45 | 35,85 | 35,95 | 0,00% | 17.004,00 |
| 14.04.2026 | 35,50 | 36,25 | 35,45 | 35,95 | 3,01% | 16.694,00 |
| 13.04.2026 | 34,75 | 34,95 | 34,50 | 34,90 | 0,00% | 11.822,00 |
| 10.04.2026 | 34,85 | 35,50 | 34,80 | 34,90 | 0,29% | 6.955,00 |
| 09.04.2026 | 34,85 | 35,20 | 34,65 | 34,80 | -0,71% | 8.722,00 |
| 08.04.2026 | 34,80 | 35,20 | 34,80 | 35,05 | 4,01% | 15.583,00 |
| 07.04.2026 | 34,00 | 34,85 | 33,65 | 33,70 | -0,15% | 14.425,00 |
| 02.04.2026 | 33,95 | 34,05 | 33,55 | 33,75 | -1,46% | 17.840,00 |
| 01.04.2026 | 34,10 | 34,25 | 33,73 | 34,25 | 2,85% | 22.763,00 |
| 31.03.2026 | 32,95 | 33,30 | 32,83 | 33,30 | 1,06% | 16.422,00 |
| 30.03.2026 | 32,50 | 32,95 | 32,30 | 32,95 | 0,92% | 10.892,00 |
| 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 |