18,660€
-1,48%
Echtzeit-Aktienkurs EVS Broadcast Equipment S.A.
Bid:
Ask:
Aktienkurse zur EVS Broadcast Equipment S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 18,98 | 18,98 | 18,54 | 18,94 | -0,94% | 42.046,00 |
| 19.10.2026 | 19,40 | 19,42 | 18,80 | 19,12 | -1,85% | 41.329,00 |
| 16.10.2026 | 19,50 | 20,05 | 19,32 | 19,48 | 0,62% | 39.761,00 |
| 15.10.2026 | 18,82 | 19,50 | 18,74 | 19,36 | 1,47% | 43.092,00 |
| 14.10.2026 | 18,98 | 19,32 | 18,84 | 19,08 | 2,25% | 55.078,00 |
| 13.10.2026 | 18,52 | 18,94 | 18,24 | 18,66 | 0,54% | 84.622,00 |
| 12.10.2026 | 20,25 | 20,40 | 18,54 | 18,56 | -5,21% | 134.609,00 |
| 09.10.2026 | 18,34 | 19,58 | 18,06 | 19,58 | 8,78% | 183.533,00 |
| 08.10.2026 | 17,60 | 18,78 | 15,84 | 18,00 | -29,55% | 752.981,00 |
| 07.10.2026 | 26,25 | 26,30 | 25,55 | 25,55 | -2,67% | 21.739,00 |
| 06.10.2026 | 26,00 | 26,40 | 26,00 | 26,25 | 1,55% | 11.195,00 |
| 05.10.2026 | 26,00 | 26,15 | 25,70 | 25,85 | -0,39% | 16.016,00 |
| 02.10.2026 | 26,00 | 26,30 | 25,95 | 25,95 | 0,58% | 24.665,00 |
| 01.10.2026 | 26,55 | 26,55 | 25,80 | 25,80 | -3,01% | 20.938,00 |
| 30.09.2026 | 26,50 | 26,85 | 26,50 | 26,60 | 0,57% | 13.321,00 |
| 29.09.2026 | 26,35 | 26,70 | 26,25 | 26,45 | 0,38% | 9.788,00 |
| 28.09.2026 | 26,60 | 26,80 | 26,35 | 26,35 | -1,31% | 22.717,00 |
| 25.09.2026 | 26,95 | 26,95 | 26,55 | 26,70 | 0,19% | 12.064,00 |
| 24.09.2026 | 27,25 | 27,30 | 26,65 | 26,65 | -1,84% | 26.603,00 |
| 23.09.2026 | 27,85 | 28,00 | 27,15 | 27,15 | -2,51% | 16.623,00 |
| 22.09.2026 | 27,40 | 28,00 | 27,20 | 27,85 | 2,01% | 18.828,00 |
| 21.09.2026 | 27,50 | 27,80 | 27,30 | 27,30 | -0,73% | 28.074,00 |
| 18.09.2026 | 28,00 | 28,25 | 27,50 | 27,50 | -1,96% | 44.090,00 |
| 17.09.2026 | 28,00 | 28,25 | 28,00 | 28,05 | 0,72% | 8.769,00 |
| 16.09.2026 | 27,80 | 28,05 | 27,60 | 27,85 | 0,00% | 36.913,00 |
| 15.09.2026 | 27,70 | 28,10 | 27,55 | 27,85 | 0,72% | 15.302,00 |
| 14.09.2026 | 28,25 | 28,25 | 27,65 | 27,65 | -2,12% | 32.627,00 |
| 11.09.2026 | 28,35 | 28,50 | 28,20 | 28,25 | -0,35% | 7.906,00 |
| 10.09.2026 | 28,75 | 28,75 | 28,35 | 28,35 | -0,70% | 10.369,00 |
| 09.09.2026 | 28,75 | 29,10 | 28,55 | 28,55 | -0,35% | 11.037,00 |
| 08.09.2026 | 29,00 | 29,00 | 28,55 | 28,65 | -0,87% | 14.562,00 |
| 07.09.2026 | 29,20 | 29,35 | 28,70 | 28,90 | -1,03% | 11.641,00 |
| 04.09.2026 | 29,25 | 29,40 | 29,05 | 29,20 | -0,51% | 9.250,00 |
| 03.09.2026 | 29,15 | 29,50 | 29,00 | 29,35 | 1,56% | 15.286,00 |
| 02.09.2026 | 29,00 | 29,30 | 28,80 | 28,90 | -1,37% | 20.450,00 |
| 01.09.2026 | 29,50 | 29,85 | 29,20 | 29,30 | -0,85% | 17.064,00 |
| 31.08.2026 | 30,20 | 30,25 | 29,50 | 29,55 | -2,31% | 18.353,00 |
| 28.08.2026 | 30,25 | 30,60 | 30,20 | 30,25 | 0,50% | 21.374,00 |
| 27.08.2026 | 29,65 | 30,30 | 29,65 | 30,10 | 1,86% | 15.597,00 |
| 26.08.2026 | 30,10 | 30,10 | 29,55 | 29,55 | -1,34% | 21.073,00 |
| 25.08.2026 | 30,00 | 30,30 | 29,90 | 29,95 | 0,00% | 24.666,00 |
| 24.08.2026 | 29,50 | 30,15 | 29,45 | 29,95 | 1,35% | 26.420,00 |
| 21.08.2026 | 28,50 | 29,60 | 28,20 | 29,55 | 3,68% | 26.605,00 |
| 20.08.2026 | 28,95 | 29,25 | 28,50 | 28,50 | -1,55% | 23.115,00 |
| 19.08.2026 | 28,95 | 29,55 | 28,10 | 28,95 | 3,39% | 53.042,00 |
| 18.08.2026 | 28,30 | 28,35 | 27,90 | 28,00 | -1,06% | 23.668,00 |
| 17.08.2026 | 28,80 | 28,95 | 28,15 | 28,30 | -1,05% | 29.914,00 |
| 14.08.2026 | 28,30 | 28,70 | 28,05 | 28,60 | 0,88% | 28.136,00 |
| 13.08.2026 | 28,05 | 28,40 | 28,00 | 28,35 | 1,43% | 10.236,00 |
| 12.08.2026 | 28,00 | 28,30 | 27,75 | 27,95 | 0,18% | 26.712,00 |
| 11.08.2026 | 27,85 | 28,05 | 27,80 | 27,90 | -0,18% | 9.406,00 |
| 10.08.2026 | 28,40 | 28,65 | 27,75 | 27,95 | -1,41% | 16.521,00 |
| 07.08.2026 | 28,50 | 28,60 | 28,25 | 28,35 | -0,35% | 13.354,00 |
| 06.08.2026 | 28,30 | 28,45 | 28,25 | 28,45 | 0,35% | 6.018,00 |
| 05.08.2026 | 28,20 | 28,60 | 28,20 | 28,35 | 0,18% | 14.549,00 |
| 04.08.2026 | 27,85 | 28,30 | 27,75 | 28,30 | 2,54% | 19.784,00 |
| 03.08.2026 | 27,75 | 28,00 | 27,50 | 27,60 | 0,18% | 14.944,00 |
| 31.07.2026 | 27,75 | 27,90 | 27,55 | 27,55 | 0,36% | 19.658,00 |
| 30.07.2026 | 27,65 | 27,80 | 27,20 | 27,45 | -0,54% | 16.777,00 |
| 29.07.2026 | 27,40 | 27,70 | 27,20 | 27,60 | 0,55% | 17.292,00 |
| 28.07.2026 | 27,60 | 27,65 | 27,25 | 27,45 | 0,18% | 19.514,00 |
| 27.07.2026 | 27,35 | 27,60 | 27,20 | 27,40 | 1,29% | 16.563,00 |
| 24.07.2026 | 26,80 | 27,30 | 26,75 | 27,05 | 0,56% | 18.843,00 |
| 23.07.2026 | 27,20 | 27,45 | 26,90 | 26,90 | -0,37% | 24.630,00 |
| 22.07.2026 | 26,75 | 27,15 | 26,70 | 27,00 | 0,37% | 16.551,00 |
| 21.07.2026 | 26,90 | 27,10 | 26,80 | 26,90 | 0,19% | 14.450,00 |
| 20.07.2026 | 26,30 | 26,90 | 26,10 | 26,85 | 2,09% | 38.709,00 |
| 17.07.2026 | 26,65 | 26,65 | 26,25 | 26,30 | -1,31% | 14.185,00 |
| 16.07.2026 | 26,70 | 26,70 | 26,35 | 26,65 | 0,00% | 20.251,00 |
| 15.07.2026 | 27,20 | 27,20 | 26,55 | 26,65 | -1,84% | 24.960,00 |
| 14.07.2026 | 27,05 | 27,20 | 26,85 | 27,15 | 0,00% | 13.996,00 |
| 13.07.2026 | 27,25 | 27,25 | 26,90 | 27,15 | -0,37% | 15.014,00 |
| 10.07.2026 | 27,10 | 27,35 | 26,95 | 27,25 | 0,93% | 30.839,00 |
| 09.07.2026 | 27,05 | 27,15 | 26,85 | 27,00 | 1,12% | 13.400,00 |
| 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 |