27,000€
1,12%
Echtzeit-Aktienkurs EVS Broadcast Equipment S.A.
Bid:
Ask:
Aktienkurse zur EVS Broadcast Equipment S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 26,78 | 27,13 | 26,78 | 27,00 | 1,12% | - |
| 08.07.2026 | 26,95 | 26,95 | 26,60 | 26,70 | -1,11% | 20.053,00 |
| 07.07.2026 | 27,35 | 27,45 | 27,00 | 27,00 | -0,92% | 20.693,00 |
| 06.07.2026 | 27,50 | 27,65 | 27,25 | 27,25 | -0,91% | 17.905,00 |
| 03.07.2026 | 27,60 | 27,75 | 27,45 | 27,50 | 0,36% | 11.096,00 |
| 02.07.2026 | 27,75 | 27,85 | 27,40 | 27,40 | -1,44% | 19.656,00 |
| 01.07.2026 | 27,75 | 27,90 | 27,30 | 27,80 | 1,65% | 12.530,00 |
| 30.06.2026 | 27,45 | 27,65 | 27,30 | 27,35 | -0,36% | 16.282,00 |
| 29.06.2026 | 27,80 | 27,80 | 27,35 | 27,45 | -0,90% | 14.181,00 |
| 26.06.2026 | 28,00 | 28,00 | 27,10 | 27,70 | -0,72% | 35.984,00 |
| 25.06.2026 | 28,15 | 28,20 | 27,90 | 27,90 | -1,24% | 17.896,00 |
| 24.06.2026 | 28,30 | 28,30 | 27,85 | 28,25 | 0,18% | 25.397,00 |
| 23.06.2026 | 28,10 | 28,25 | 27,75 | 28,20 | 0,00% | 46.811,00 |
| 22.06.2026 | 29,10 | 29,10 | 28,20 | 28,20 | -4,08% | 62.673,00 |
| 19.06.2026 | 29,60 | 29,65 | 29,40 | 29,40 | -0,68% | 26.988,00 |
| 18.06.2026 | 29,85 | 29,85 | 29,40 | 29,60 | -0,67% | 21.861,00 |
| 17.06.2026 | 29,90 | 30,00 | 29,55 | 29,80 | 0,00% | 18.284,00 |
| 16.06.2026 | 30,30 | 30,30 | 29,80 | 29,80 | -1,16% | 23.668,00 |
| 15.06.2026 | 30,40 | 30,75 | 30,15 | 30,15 | 0,50% | 24.852,00 |
| 12.06.2026 | 30,45 | 30,45 | 29,55 | 30,00 | -0,17% | 34.915,00 |
| 11.06.2026 | 30,65 | 30,85 | 30,05 | 30,05 | -1,48% | 44.544,00 |
| 10.06.2026 | 30,25 | 30,80 | 30,25 | 30,50 | 1,67% | 41.548,00 |
| 09.06.2026 | 29,65 | 30,15 | 29,50 | 30,00 | 0,67% | 45.658,00 |
| 08.06.2026 | 29,25 | 29,85 | 29,15 | 29,80 | 1,02% | 52.209,00 |
| 05.06.2026 | 30,00 | 30,10 | 29,50 | 29,50 | -1,17% | 34.935,00 |
| 04.06.2026 | 29,85 | 30,15 | 29,50 | 29,85 | -1,32% | 61.531,00 |
| 03.06.2026 | 31,00 | 31,10 | 30,25 | 30,25 | -2,42% | 47.863,00 |
| 02.06.2026 | 31,45 | 31,65 | 31,00 | 31,00 | -0,48% | 34.750,00 |
| 01.06.2026 | 31,50 | 31,70 | 31,15 | 31,15 | -0,16% | 37.154,00 |
| 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 |