14,800€
1,37%
Echtzeit-Aktienkurs M.P. Evans Group PLC
Bid:
Ask:
Aktienkurse zur M.P. Evans Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 15,05 | 15,15 | 14,80 | 14,80 | -1,66% | - |
| 05.02.2026 | 15,25 | 15,25 | 14,95 | 15,05 | -1,31% | - |
| 04.02.2026 | 15,25 | 15,25 | 15,15 | 15,25 | 2,35% | - |
| 03.02.2026 | 15,30 | 15,55 | 14,90 | 14,90 | -2,61% | 18.100,00 |
| 02.02.2026 | 15,05 | 15,45 | 14,95 | 15,30 | 0,99% | 10.000,00 |
| 30.01.2026 | 15,05 | 15,15 | 14,90 | 15,15 | 0,00% | - |
| 29.01.2026 | 15,10 | 15,20 | 14,80 | 15,15 | 0,00% | - |
| 28.01.2026 | 15,25 | 15,25 | 15,00 | 15,15 | -0,66% | - |
| 27.01.2026 | 15,15 | 15,60 | 15,05 | 15,25 | 1,33% | - |
| 26.01.2026 | 15,25 | 15,25 | 14,85 | 15,05 | 1,01% | - |
| 23.01.2026 | 15,05 | 15,55 | 14,85 | 14,90 | 1,36% | - |
| 22.01.2026 | 14,35 | 15,10 | 14,15 | 14,70 | 2,44% | - |
| 21.01.2026 | 14,15 | 14,40 | 14,00 | 14,35 | 1,41% | - |
| 20.01.2026 | 14,15 | 14,35 | 13,80 | 14,15 | 0,00% | - |
| 19.01.2026 | 14,35 | 14,65 | 14,00 | 14,15 | -1,05% | - |
| 16.01.2026 | 14,30 | 14,75 | 14,15 | 14,30 | -0,35% | - |
| 15.01.2026 | 14,35 | 14,45 | 14,05 | 14,35 | 0,00% | - |
| 14.01.2026 | 14,55 | 14,60 | 14,15 | 14,35 | -1,37% | - |
| 13.01.2026 | 14,35 | 14,60 | 14,10 | 14,55 | 1,39% | - |
| 12.01.2026 | 14,05 | 14,35 | 14,05 | 14,35 | 3,99% | - |
| 09.01.2026 | 14,35 | 14,45 | 13,80 | 13,80 | -1,43% | - |
| 08.01.2026 | 14,35 | 14,50 | 14,00 | 14,00 | -2,44% | - |
| 07.01.2026 | 14,35 | 14,40 | 14,10 | 14,35 | 2,50% | - |
| 06.01.2026 | 14,15 | 14,40 | 14,00 | 14,00 | 0,72% | - |
| 05.01.2026 | 14,25 | 14,40 | 13,90 | 13,90 | 0,00% | - |
| 02.01.2026 | 14,00 | 14,35 | 13,90 | 13,90 | 5,30% | - |
| 30.12.2025 | 14,00 | 14,45 | 13,20 | 13,20 | -1,49% | - |
| 29.12.2025 | 13,90 | 14,35 | 13,40 | 13,40 | 0,75% | - |
| 22.12.2025 | 13,85 | 14,20 | 13,30 | 13,30 | -4,66% | - |
| 19.12.2025 | 13,80 | 14,10 | 13,75 | 13,95 | 0,00% | - |
| 18.12.2025 | 14,25 | 14,35 | 13,70 | 13,95 | 2,57% | - |
| 17.12.2025 | 14,35 | 14,40 | 13,60 | 13,60 | 0,00% | - |
| 16.12.2025 | 14,35 | 14,45 | 13,60 | 13,60 | -5,56% | - |
| 12.12.2025 | 14,45 | 14,70 | 14,35 | 14,40 | -1,71% | - |
| 11.12.2025 | 14,60 | 14,65 | 14,60 | 14,65 | 5,40% | - |
| 09.12.2025 | 14,85 | 15,05 | 13,90 | 13,90 | -0,71% | - |
| 08.12.2025 | 14,80 | 14,85 | 14,00 | 14,00 | -0,71% | - |
| 05.12.2025 | 14,90 | 15,10 | 14,10 | 14,10 | 0,00% | - |
| 04.12.2025 | 14,70 | 15,10 | 14,10 | 14,10 | 0,00% | - |
| 03.12.2025 | 14,55 | 14,90 | 14,10 | 14,10 | 2,17% | - |
| 02.12.2025 | 14,85 | 14,85 | 13,65 | 13,80 | -1,43% | - |
| 01.12.2025 | 15,00 | 15,00 | 14,00 | 14,00 | -0,71% | - |
| 28.11.2025 | 14,85 | 15,20 | 14,10 | 14,10 | -2,08% | - |
| 27.11.2025 | 15,25 | 15,35 | 14,40 | 14,40 | 2,86% | - |
| 26.11.2025 | 14,85 | 15,40 | 14,00 | 14,00 | -0,71% | - |
| 25.11.2025 | 14,60 | 14,95 | 14,10 | 14,10 | 0,00% | - |
| 24.11.2025 | 14,60 | 14,95 | 14,10 | 14,10 | 0,00% | - |
| 21.11.2025 | 14,75 | 14,90 | 14,10 | 14,10 | 0,71% | - |
| 20.11.2025 | 14,65 | 14,85 | 14,00 | 14,00 | 1,45% | - |
| 19.11.2025 | 14,50 | 14,90 | 13,80 | 13,80 | 0,00% | - |
| 18.11.2025 | 14,55 | 14,80 | 13,80 | 13,80 | -1,43% | - |
| 17.11.2025 | 14,80 | 14,90 | 14,00 | 14,00 | 0,00% | - |
| 14.11.2025 | 15,40 | 15,45 | 14,00 | 14,00 | -4,76% | - |
| 13.11.2025 | 15,55 | 15,70 | 14,70 | 14,70 | -0,68% | - |
| 12.11.2025 | 15,35 | 15,65 | 14,80 | 14,80 | -0,67% | - |
| 11.11.2025 | 15,75 | 15,85 | 14,90 | 14,90 | 5,67% | - |
| 10.11.2025 | 16,65 | 16,65 | 14,10 | 14,10 | 0,71% | - |
| 07.11.2025 | 14,80 | 14,85 | 14,00 | 14,00 | -0,71% | - |
| 06.11.2025 | 14,60 | 14,80 | 14,10 | 14,10 | 3,68% | - |
| 05.11.2025 | 14,50 | 14,70 | 13,60 | 13,60 | -1,45% | - |
| 04.11.2025 | 15,15 | 15,15 | 13,80 | 13,80 | -2,13% | - |
| 03.11.2025 | 15,60 | 15,60 | 14,10 | 14,10 | 1,44% | - |
| 30.10.2025 | 14,65 | 14,75 | 13,90 | 13,90 | 1,46% | - |
| 29.10.2025 | 14,45 | 14,90 | 13,70 | 13,70 | 0,00% | - |
| 28.10.2025 | 14,95 | 15,00 | 13,70 | 13,70 | -3,52% | - |
| 27.10.2025 | 14,85 | 15,15 | 14,20 | 14,20 | 1,43% | - |
| 24.10.2025 | 15,00 | 15,05 | 14,00 | 14,00 | -2,10% | - |
| 23.10.2025 | 14,55 | 15,10 | 14,30 | 14,30 | 4,38% | - |
| 22.10.2025 | 14,55 | 14,55 | 13,70 | 13,70 | 0,00% | - |
| 21.10.2025 | 14,65 | 14,65 | 13,70 | 13,70 | 0,00% | - |
| 20.10.2025 | 14,60 | 14,65 | 13,70 | 13,70 | -0,72% | - |
| 17.10.2025 | 14,60 | 14,75 | 13,80 | 13,80 | -0,72% | - |
| 16.10.2025 | 14,35 | 14,75 | 13,90 | 13,90 | 2,96% | - |
| 15.10.2025 | 14,35 | 14,50 | 13,50 | 13,50 | 0,00% | - |
| 14.10.2025 | 14,95 | 15,05 | 13,50 | 13,50 | -4,93% | - |
| 13.10.2025 | 14,40 | 15,30 | 14,20 | 14,20 | -2,07% | - |
| 10.10.2025 | 15,25 | 15,30 | 14,50 | 14,50 | -1,36% | - |
| 09.10.2025 | 15,65 | 15,70 | 14,70 | 14,70 | -1,34% | - |
| 08.10.2025 | 15,95 | 16,00 | 14,90 | 14,90 | -1,32% | - |
| 07.10.2025 | 15,65 | 16,10 | 15,10 | 15,10 | 2,03% | - |
| 06.10.2025 | 15,60 | 15,90 | 14,80 | 14,80 | -0,67% | - |
| 03.10.2025 | 15,35 | 15,85 | 14,90 | 14,90 | 1,36% | - |
| 02.10.2025 | 15,80 | 15,95 | 14,70 | 14,70 | -1,34% | - |
| 01.10.2025 | 15,55 | 16,10 | 14,90 | 14,90 | 0,68% | - |
| 30.09.2025 | 16,05 | 16,10 | 14,80 | 14,80 | -2,63% | - |
| 29.09.2025 | 16,10 | 16,15 | 15,20 | 15,20 | 0,66% | - |
| 26.09.2025 | 16,00 | 16,15 | 15,10 | 15,10 | -0,66% | - |
| 25.09.2025 | 15,40 | 16,05 | 15,20 | 15,20 | 4,11% | - |
| 24.09.2025 | 15,80 | 15,80 | 14,60 | 14,60 | -2,01% | - |
| 23.09.2025 | 15,55 | 15,75 | 14,90 | 14,90 | 0,68% | - |
| 22.09.2025 | 15,75 | 15,85 | 14,80 | 14,80 | 0,68% | - |
| 19.09.2025 | 15,50 | 15,70 | 14,70 | 14,70 | 0,00% | - |
| 18.09.2025 | 15,10 | 15,60 | 14,70 | 14,70 | 2,80% | - |
| 17.09.2025 | 15,15 | 15,35 | 14,30 | 14,30 | -2,05% | - |
| 16.09.2025 | 15,50 | 15,50 | 14,60 | 14,60 | 0,69% | - |
| 15.09.2025 | 15,10 | 15,85 | 14,50 | 14,50 | 2,84% | - |
| 12.09.2025 | 14,70 | 15,10 | 14,10 | 14,10 | 0,71% | - |
| 11.09.2025 | 15,00 | 15,00 | 13,80 | 14,00 | -0,71% | - |
| 10.09.2025 | 15,00 | 15,15 | 14,10 | 14,10 | -2,08% | - |
| 09.09.2025 | 15,10 | 15,25 | 14,40 | 14,40 | 0,70% | - |