22,800€
2,70%
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 | 22,20 | 22,20 | 22,20 | 22,20 | -3,48% | - |
| 19.10.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 16.10.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | 2,00 |
| 15.10.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 14.10.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 13.10.2026 | 22,80 | 23,20 | 22,80 | 23,20 | 0,87% | 80,00 |
| 12.10.2026 | 23,80 | 23,80 | 23,00 | 23,00 | -2,54% | 24,00 |
| 09.10.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 08.10.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -3,25% | - |
| 07.10.2026 | 24,00 | 24,60 | 24,00 | 24,60 | 2,50% | 65,00 |
| 06.10.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 05.10.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 02.10.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 01.10.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 30.09.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | 9,00 |
| 29.09.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 28.09.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 25.09.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 24.09.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
| 23.09.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | 78,00 |
| 22.09.2026 | 25,60 | 25,60 | 25,40 | 25,40 | -1,55% | 200,00 |
| 21.09.2026 | 25,20 | 25,80 | 25,20 | 25,80 | 2,38% | 245,00 |
| 18.09.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 17.09.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 16.09.2026 | 25,00 | 25,60 | 25,00 | 25,60 | 8,47% | 200,00 |
| 15.09.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 8,26% | - |
| 14.09.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 11.09.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 6,80% | - |
| 10.09.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 09.09.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 08.09.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 07.09.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 04.09.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 03.09.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 02.09.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 01.09.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 31.08.2026 | 20,80 | 21,00 | 20,80 | 21,00 | 3,96% | 246,00 |
| 28.08.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 27.08.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 26.08.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 25.08.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 24.08.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
| 21.08.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 20.08.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 19.08.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 2,58% | - |
| 18.08.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -1,52% | - |
| 17.08.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 14.08.2026 | 19,50 | 19,90 | 19,50 | 19,90 | 2,58% | 31,00 |
| 13.08.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 1,57% | - |
| 12.08.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 1,60% | - |
| 11.08.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -2,08% | - |
| 10.08.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 07.08.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | - |
| 06.08.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 05.08.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
| 04.08.2026 | 18,50 | 19,20 | 18,50 | 19,20 | 2,67% | 372,00 |
| 03.08.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 31.07.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 30.07.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -2,63% | - |
| 29.07.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -2,06% | - |
| 28.07.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -2,02% | - |
| 27.07.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 24.07.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -4,37% | - |
| 23.07.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 22.07.2026 | 19,50 | 20,80 | 19,50 | 20,80 | 8,33% | 27,00 |
| 21.07.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | - |
| 20.07.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | - |
| 17.07.2026 | 19,10 | 19,30 | 19,10 | 19,30 | -1,03% | 100,00 |
| 16.07.2026 | 18,90 | 19,50 | 18,90 | 19,50 | 5,41% | 50,00 |
| 15.07.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 14.07.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
| 13.07.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 2,25% | - |
| 10.07.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 09.07.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 2,30% | - |
| 08.07.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -2,25% | - |
| 07.07.2026 | 17,50 | 17,80 | 17,50 | 17,80 | 0,56% | 468,00 |
| 06.07.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 3,51% | 200,00 |
| 03.07.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | - |
| 02.07.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 01.07.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -3,89% | - |
| 30.06.2026 | 17,50 | 18,00 | 17,50 | 18,00 | 4,65% | 1.100,00 |
| 29.06.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 26.06.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 1,76% | - |
| 25.06.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 24.06.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -1,71% | - |
| 23.06.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 22.06.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | - |
| 19.06.2026 | 17,60 | 17,70 | 17,60 | 17,70 | 0,57% | 2.500,00 |
| 18.06.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -1,68% | - |
| 17.06.2026 | 17,80 | 17,90 | 17,80 | 17,90 | -0,56% | 248,00 |
| 16.06.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |
| 15.06.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 4,09% | - |
| 12.06.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | - |
| 11.06.2026 | 16,50 | 17,80 | 16,50 | 17,40 | 4,82% | 750,00 |
| 10.06.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 09.06.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 08.06.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | - |
| 05.06.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -2,86% | - |
| 04.06.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 03.06.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 2,35% | - |