22,600€
0,89%
Echtzeit-Aktienkurs M.P. Evans Group PLC
Bid:
Ask:
Aktienkurse zur M.P. Evans Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 22,40 | 23,10 | 22,30 | 22,60 | 1,80% | - |
| 19.10.2026 | 23,20 | 23,60 | 22,20 | 22,20 | -4,72% | - |
| 16.10.2026 | 23,30 | 23,60 | 22,80 | 23,30 | 0,87% | - |
| 15.10.2026 | 23,40 | 23,90 | 22,90 | 23,10 | -0,86% | - |
| 14.10.2026 | 23,40 | 23,70 | 22,90 | 23,30 | -0,43% | - |
| 13.10.2026 | 22,90 | 23,60 | 22,70 | 23,40 | 2,18% | - |
| 12.10.2026 | 24,10 | 24,50 | 22,70 | 22,90 | -4,98% | - |
| 09.10.2026 | 23,90 | 24,10 | 23,40 | 24,10 | 1,26% | - |
| 08.10.2026 | 24,00 | 24,30 | 23,70 | 23,80 | -2,06% | - |
| 07.10.2026 | 24,20 | 24,60 | 24,20 | 24,30 | 0,41% | - |
| 06.10.2026 | 24,00 | 24,40 | 23,40 | 24,20 | 0,83% | - |
| 05.10.2026 | 24,40 | 24,60 | 23,80 | 24,00 | -2,04% | - |
| 02.10.2026 | 24,20 | 24,90 | 24,10 | 24,50 | 0,41% | - |
| 01.10.2026 | 24,90 | 25,40 | 24,00 | 24,40 | -1,61% | - |
| 30.09.2026 | 24,70 | 25,30 | 24,60 | 24,80 | 0,40% | - |
| 29.09.2026 | 25,50 | 25,60 | 24,40 | 24,70 | -3,14% | - |
| 28.09.2026 | 25,30 | 25,70 | 25,20 | 25,50 | 0,79% | - |
| 25.09.2026 | 25,00 | 25,50 | 24,80 | 25,30 | 1,20% | - |
| 24.09.2026 | 24,60 | 25,30 | 23,90 | 25,00 | 1,63% | - |
| 23.09.2026 | 25,30 | 25,30 | 24,40 | 24,60 | -2,38% | 2.067,00 |
| 22.09.2026 | 25,80 | 26,00 | 25,00 | 25,20 | -2,70% | - |
| 21.09.2026 | 25,40 | 26,20 | 25,40 | 25,90 | 2,37% | - |
| 18.09.2026 | 25,40 | 25,60 | 24,90 | 25,30 | -0,78% | - |
| 17.09.2026 | 25,50 | 26,20 | 25,20 | 25,50 | 0,79% | - |
| 16.09.2026 | 25,20 | 26,20 | 25,00 | 25,30 | 1,20% | 1.782,00 |
| 15.09.2026 | 23,80 | 26,40 | 23,80 | 25,00 | 4,17% | 759,00 |
| 14.09.2026 | 22,00 | 24,10 | 21,90 | 24,00 | 9,09% | 529,00 |
| 11.09.2026 | 22,20 | 22,40 | 21,60 | 22,00 | -1,35% | - |
| 10.09.2026 | 20,80 | 22,60 | 20,60 | 22,30 | 7,21% | - |
| 09.09.2026 | 20,70 | 21,20 | 20,60 | 20,80 | 0,48% | - |
| 08.09.2026 | 20,60 | 21,00 | 20,40 | 20,70 | -0,48% | - |
| 07.09.2026 | 21,40 | 21,50 | 20,60 | 20,80 | -2,80% | - |
| 04.09.2026 | 21,20 | 21,70 | 20,90 | 21,40 | 0,94% | - |
| 03.09.2026 | 20,80 | 21,40 | 20,60 | 21,20 | 0,95% | - |
| 02.09.2026 | 20,90 | 21,20 | 20,50 | 21,00 | 0,48% | - |
| 01.09.2026 | 20,90 | 21,00 | 20,50 | 20,90 | 0,48% | - |
| 31.08.2026 | 21,00 | 21,00 | 20,80 | 20,80 | -0,95% | - |
| 28.08.2026 | 20,40 | 21,00 | 20,40 | 21,00 | 2,94% | - |
| 27.08.2026 | 20,50 | 20,70 | 20,30 | 20,40 | -0,49% | - |
| 26.08.2026 | 20,50 | 20,90 | 20,10 | 20,50 | 0,00% | - |
| 25.08.2026 | 20,40 | 20,60 | 20,15 | 20,50 | 0,49% | - |
| 24.08.2026 | 20,25 | 20,70 | 20,10 | 20,40 | 2,51% | - |
| 21.08.2026 | 20,50 | 20,50 | 19,90 | 19,90 | -1,49% | - |
| 20.08.2026 | 20,15 | 20,60 | 19,95 | 20,20 | 0,25% | - |
| 19.08.2026 | 20,15 | 20,40 | 19,85 | 20,15 | 0,00% | - |
| 18.08.2026 | 19,70 | 20,40 | 19,55 | 20,15 | 2,03% | - |
| 17.08.2026 | 19,95 | 20,15 | 19,65 | 19,75 | -1,00% | - |
| 14.08.2026 | 19,75 | 20,05 | 19,50 | 19,95 | 1,01% | - |
| 13.08.2026 | 19,70 | 19,90 | 19,45 | 19,75 | 0,51% | - |
| 12.08.2026 | 19,45 | 19,70 | 19,25 | 19,65 | 1,03% | - |
| 11.08.2026 | 19,15 | 19,70 | 19,05 | 19,45 | 1,57% | - |
| 10.08.2026 | 19,60 | 19,75 | 19,10 | 19,15 | -2,05% | - |
| 07.08.2026 | 19,60 | 19,80 | 19,30 | 19,55 | 0,00% | - |
| 06.08.2026 | 19,35 | 19,75 | 19,35 | 19,55 | 1,56% | - |
| 05.08.2026 | 19,35 | 19,60 | 19,25 | 19,25 | -0,52% | - |
| 04.08.2026 | 18,85 | 19,55 | 18,60 | 19,35 | 2,65% | - |
| 03.08.2026 | 19,05 | 19,30 | 18,65 | 18,85 | -1,05% | - |
| 31.07.2026 | 18,95 | 19,40 | 18,70 | 19,05 | 0,53% | - |
| 30.07.2026 | 18,85 | 19,35 | 18,60 | 18,95 | 0,53% | - |
| 29.07.2026 | 19,35 | 19,75 | 18,45 | 18,85 | -2,58% | - |
| 28.07.2026 | 19,70 | 20,20 | 19,25 | 19,35 | -0,26% | - |
| 27.07.2026 | 20,10 | 20,50 | 19,40 | 19,40 | -1,52% | - |
| 24.07.2026 | 19,95 | 20,20 | 19,65 | 19,70 | -1,25% | - |
| 23.07.2026 | 20,90 | 21,00 | 19,95 | 19,95 | -3,16% | - |
| 22.07.2026 | 19,75 | 21,60 | 19,55 | 20,60 | 4,30% | - |
| 21.07.2026 | 19,55 | 19,95 | 19,50 | 19,75 | 2,86% | - |
| 20.07.2026 | 19,35 | 19,80 | 19,05 | 19,20 | -0,78% | - |
| 17.07.2026 | 19,30 | 19,85 | 18,85 | 19,35 | -1,02% | 2.709,00 |
| 16.07.2026 | 19,25 | 19,60 | 18,95 | 19,55 | 3,44% | - |
| 15.07.2026 | 18,85 | 19,35 | 18,75 | 18,90 | 2,16% | - |
| 14.07.2026 | 18,75 | 18,95 | 18,35 | 18,50 | -1,33% | - |
| 13.07.2026 | 18,65 | 18,90 | 18,35 | 18,75 | 0,54% | - |
| 10.07.2026 | 18,15 | 18,70 | 18,10 | 18,65 | 2,75% | - |
| 09.07.2026 | 18,15 | 18,35 | 17,90 | 18,15 | 0,00% | 9.750,00 |
| 08.07.2026 | 17,75 | 18,15 | 17,45 | 18,15 | 2,25% | - |
| 07.07.2026 | 17,85 | 17,95 | 17,60 | 17,75 | -0,56% | - |
| 06.07.2026 | 17,65 | 18,00 | 17,50 | 17,85 | 1,71% | - |
| 03.07.2026 | 17,45 | 17,65 | 17,25 | 17,55 | 0,57% | - |
| 02.07.2026 | 17,65 | 17,75 | 17,30 | 17,45 | -1,13% | - |
| 01.07.2026 | 17,65 | 17,75 | 17,30 | 17,65 | -1,12% | - |
| 30.06.2026 | 17,75 | 18,05 | 17,45 | 17,85 | 0,56% | - |
| 29.06.2026 | 17,55 | 17,85 | 17,25 | 17,75 | 1,14% | - |
| 26.06.2026 | 17,65 | 17,80 | 17,45 | 17,55 | -0,57% | - |
| 25.06.2026 | 17,25 | 17,85 | 17,25 | 17,65 | 1,73% | - |
| 24.06.2026 | 17,55 | 17,90 | 17,20 | 17,35 | -1,14% | - |
| 23.06.2026 | 17,85 | 17,95 | 17,35 | 17,55 | -2,23% | - |
| 22.06.2026 | 17,85 | 18,30 | 17,80 | 17,95 | 2,57% | - |
| 19.06.2026 | 17,95 | 18,05 | 17,50 | 17,50 | -0,57% | - |
| 18.06.2026 | 17,95 | 18,25 | 17,60 | 17,60 | -1,95% | - |
| 17.06.2026 | 18,15 | 18,15 | 17,65 | 17,95 | -1,10% | - |
| 16.06.2026 | 18,35 | 18,45 | 17,90 | 18,15 | -1,09% | - |
| 15.06.2026 | 18,15 | 18,65 | 17,95 | 18,35 | 1,10% | - |
| 12.06.2026 | 17,40 | 18,20 | 17,35 | 18,15 | 4,01% | - |
| 11.06.2026 | 16,85 | 17,75 | 16,85 | 17,45 | 3,56% | - |
| 10.06.2026 | 16,95 | 17,15 | 16,55 | 16,85 | -1,17% | - |
| 09.06.2026 | 16,95 | 17,35 | 16,80 | 17,05 | 0,59% | - |
| 08.06.2026 | 17,05 | 17,30 | 16,85 | 16,95 | -0,59% | 560,00 |
| 05.06.2026 | 17,35 | 17,50 | 17,00 | 17,05 | -1,73% | - |
| 04.06.2026 | 17,85 | 18,05 | 17,20 | 17,35 | -3,07% | - |
| 03.06.2026 | 17,75 | 18,15 | 17,75 | 17,90 | 0,85% | - |