17,850€
1,42%
Echtzeit-Aktienkurs M.P. Evans Group PLC
Bid:
Ask:
Aktienkurse zur M.P. Evans Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.06.2026 | 17,35 | 17,95 | 17,10 | 17,75 | 2,60% | - |
| 01.06.2026 | 17,35 | 17,80 | 16,80 | 17,30 | -0,29% | 74.100,00 |
| 29.05.2026 | 17,35 | 17,75 | 17,30 | 17,35 | 0,00% | - |
| 28.05.2026 | 17,75 | 17,85 | 17,05 | 17,35 | -0,86% | - |
| 27.05.2026 | 17,45 | 17,85 | 17,25 | 17,50 | 0,57% | - |
| 26.05.2026 | 17,75 | 18,15 | 16,90 | 17,40 | -2,52% | - |
| 25.05.2026 | 17,75 | 17,90 | 17,75 | 17,85 | 0,56% | - |
| 22.05.2026 | 17,35 | 17,95 | 17,10 | 17,75 | 4,41% | - |
| 21.05.2026 | 15,95 | 17,90 | 15,95 | 17,00 | 6,92% | - |
| 20.05.2026 | 21,90 | 21,90 | 14,95 | 15,90 | -26,73% | 1.610,00 |
| 19.05.2026 | 21,80 | 22,10 | 21,40 | 21,70 | -1,36% | 1.380,00 |
| 18.05.2026 | 21,20 | 22,00 | 21,20 | 22,00 | 2,80% | - |
| 15.05.2026 | 21,60 | 21,70 | 21,20 | 21,40 | -1,83% | - |
| 14.05.2026 | 21,60 | 21,90 | 21,40 | 21,80 | 0,93% | - |
| 13.05.2026 | 21,00 | 21,70 | 20,80 | 21,60 | 3,35% | 1.504,00 |
| 12.05.2026 | 21,30 | 21,30 | 20,80 | 20,90 | -1,88% | - |
| 11.05.2026 | 20,70 | 21,40 | 20,50 | 21,30 | 2,90% | - |
| 08.05.2026 | 20,70 | 21,10 | 20,35 | 20,70 | 0,98% | - |
| 07.05.2026 | 20,90 | 20,90 | 20,30 | 20,50 | -0,49% | - |
| 06.05.2026 | 21,50 | 21,70 | 20,60 | 20,60 | -3,74% | - |
| 05.05.2026 | 20,80 | 21,40 | 20,70 | 21,40 | 2,88% | - |
| 04.05.2026 | 20,90 | 20,90 | 20,80 | 20,80 | 0,00% | 930,00 |
| 30.04.2026 | 20,50 | 21,30 | 20,40 | 20,80 | 1,46% | - |
| 29.04.2026 | 20,25 | 20,70 | 19,75 | 20,50 | 1,99% | - |
| 28.04.2026 | 19,75 | 20,30 | 19,65 | 20,10 | 1,77% | - |
| 27.04.2026 | 19,90 | 20,05 | 19,60 | 19,75 | -1,00% | - |
| 24.04.2026 | 19,55 | 20,00 | 19,45 | 19,95 | 2,05% | - |
| 23.04.2026 | 19,95 | 20,05 | 19,40 | 19,55 | -1,76% | - |
| 22.04.2026 | 19,70 | 20,40 | 19,60 | 19,90 | 1,27% | - |
| 21.04.2026 | 19,45 | 19,70 | 19,25 | 19,65 | 1,55% | - |
| 20.04.2026 | 18,50 | 19,45 | 18,50 | 19,35 | 5,16% | - |
| 17.04.2026 | 18,85 | 18,90 | 18,40 | 18,40 | 0,00% | - |
| 16.04.2026 | 18,45 | 18,95 | 18,25 | 18,40 | -0,27% | - |
| 15.04.2026 | 18,65 | 18,65 | 18,25 | 18,45 | -1,07% | - |
| 14.04.2026 | 18,35 | 18,65 | 18,00 | 18,65 | 1,63% | - |
| 13.04.2026 | 17,65 | 18,45 | 17,55 | 18,35 | 4,86% | - |
| 10.04.2026 | 17,75 | 17,95 | 17,40 | 17,50 | -1,41% | - |
| 09.04.2026 | 17,75 | 17,85 | 17,55 | 17,75 | -0,56% | - |
| 08.04.2026 | 18,90 | 19,00 | 17,45 | 17,85 | -1,11% | - |
| 07.04.2026 | 17,45 | 18,25 | 17,30 | 18,05 | 3,44% | 2.600,00 |
| 02.04.2026 | 17,15 | 17,55 | 16,85 | 17,45 | 1,16% | - |
| 01.04.2026 | 17,35 | 17,45 | 16,90 | 17,25 | -0,29% | - |
| 31.03.2026 | 17,25 | 17,35 | 16,90 | 17,30 | 3,59% | - |
| 30.03.2026 | 16,85 | 17,20 | 16,70 | 16,70 | -0,30% | - |
| 27.03.2026 | 17,25 | 17,35 | 16,50 | 16,75 | -2,90% | - |
| 26.03.2026 | 16,85 | 17,45 | 16,70 | 17,25 | 1,77% | - |
| 25.03.2026 | 17,35 | 17,45 | 16,80 | 16,95 | -2,31% | - |
| 24.03.2026 | 16,65 | 17,60 | 16,65 | 17,35 | 2,97% | - |
| 23.03.2026 | 16,80 | 17,15 | 16,30 | 16,85 | -1,17% | 225.000,00 |
| 20.03.2026 | 17,15 | 17,35 | 17,00 | 17,05 | -0,58% | - |
| 19.03.2026 | 17,05 | 17,15 | 16,85 | 17,15 | 0,00% | 1.320,00 |
| 18.03.2026 | 17,45 | 17,50 | 17,05 | 17,15 | -1,72% | - |
| 17.03.2026 | 17,05 | 17,50 | 16,95 | 17,45 | 1,16% | - |
| 16.03.2026 | 17,75 | 17,80 | 17,15 | 17,25 | -2,82% | - |
| 13.03.2026 | 17,45 | 17,85 | 17,35 | 17,75 | 1,72% | - |
| 12.03.2026 | 17,35 | 17,45 | 17,05 | 17,45 | 0,58% | - |
| 11.03.2026 | 17,25 | 17,45 | 17,00 | 17,35 | 1,17% | - |
| 10.03.2026 | 17,25 | 17,35 | 17,05 | 17,15 | 1,48% | - |
| 09.03.2026 | 16,45 | 17,35 | 16,40 | 16,90 | -0,88% | - |
| 06.03.2026 | 17,05 | 17,35 | 16,70 | 17,05 | 0,00% | - |
| 05.03.2026 | 16,75 | 17,15 | 16,55 | 17,05 | 1,79% | - |
| 04.03.2026 | 16,55 | 16,85 | 16,40 | 16,75 | 0,00% | - |
| 03.03.2026 | 16,75 | 16,85 | 16,35 | 16,75 | -0,59% | 8.000,00 |
| 02.03.2026 | 16,25 | 16,85 | 16,25 | 16,85 | 4,01% | - |
| 27.02.2026 | 16,95 | 16,95 | 16,20 | 16,20 | -2,41% | - |
| 26.02.2026 | 16,85 | 17,05 | 16,55 | 16,60 | -1,48% | - |
| 25.02.2026 | 17,15 | 17,15 | 16,80 | 16,85 | -1,75% | - |
| 24.02.2026 | 17,15 | 17,15 | 16,90 | 17,15 | 0,00% | - |
| 23.02.2026 | 17,15 | 17,15 | 16,95 | 17,15 | 0,00% | - |
| 20.02.2026 | 17,25 | 17,25 | 17,00 | 17,15 | -0,58% | - |
| 19.02.2026 | 17,55 | 17,55 | 17,05 | 17,25 | -1,71% | - |
| 18.02.2026 | 17,55 | 17,65 | 17,30 | 17,55 | 0,00% | - |
| 17.02.2026 | 17,35 | 17,65 | 17,15 | 17,55 | 0,57% | - |
| 16.02.2026 | 17,55 | 17,55 | 17,30 | 17,45 | -0,57% | - |
| 13.02.2026 | 17,05 | 17,55 | 17,05 | 17,55 | 5,09% | - |
| 12.02.2026 | 17,55 | 17,55 | 16,65 | 16,70 | -2,34% | - |
| 11.02.2026 | 15,85 | 17,55 | 15,40 | 17,10 | 7,89% | - |
| 10.02.2026 | 15,35 | 15,90 | 15,35 | 15,85 | 5,67% | - |
| 09.02.2026 | 15,15 | 15,35 | 14,85 | 15,00 | 1,35% | - |
| 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% | - |