14,400€
-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 |
|---|---|---|---|---|---|---|
| 22.08.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 20.08.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | 98,00 |
| 19.08.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 18.08.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 15.08.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 14.08.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -4,55% | - |
| 13.08.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,99% | - |
| 12.08.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 11.08.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 08.08.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | - |
| 07.08.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 06.08.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 05.08.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 2,07% | - |
| 04.08.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -3,33% | - |
| 01.08.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 31.07.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -3,87% | - |
| 30.07.2025 | 14,70 | 15,50 | 14,70 | 15,50 | 5,44% | 49,00 |
| 29.07.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 2,80% | - |
| 28.07.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 25.07.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 24.07.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 2,17% | - |
| 23.07.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -3,50% | - |
| 22.07.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -3,38% | - |
| 21.07.2025 | 14,30 | 14,80 | 14,30 | 14,80 | 6,47% | 137,00 |
| 18.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 17.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 16.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 15.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 2,21% | - |
| 14.07.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 11.07.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 10.07.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -3,60% | - |
| 09.07.2025 | 13,30 | 13,90 | 13,30 | 13,90 | 4,51% | 310,00 |
| 08.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 07.07.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 04.07.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 03.07.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 02.07.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | - |
| 01.07.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 4,03% | - |
| 30.06.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -8,15% | - |
| 27.06.2025 | 12,90 | 13,50 | 12,90 | 13,50 | 10,66% | 118,00 |
| 26.06.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -2,40% | - |
| 25.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 24.06.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -4,51% | - |
| 23.06.2025 | 12,60 | 13,30 | 12,60 | 13,30 | 4,72% | 18,00 |
| 20.06.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 4,10% | - |
| 19.06.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 18.06.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 17.06.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 16.06.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 6,90% | - |
| 13.06.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 12.06.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 11.06.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -4,80% | - |
| 10.06.2025 | 12,00 | 12,50 | 12,00 | 12,50 | 4,17% | 164,00 |
| 09.06.2025 | 11,90 | 12,00 | 11,90 | 12,00 | 0,84% | 100,00 |
| 06.06.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 05.06.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 04.06.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 03.06.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 02.06.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
| 30.05.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 29.05.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 28.05.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -5,43% | - |
| 27.05.2025 | 12,30 | 12,90 | 12,30 | 12,90 | 5,74% | 69,00 |
| 26.05.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 23.05.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 22.05.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 21.05.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 20.05.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 19.05.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 16.05.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 15.05.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 14.05.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 13.05.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 12.05.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 09.05.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 08.05.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 2,54% | - |
| 07.05.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -4,07% | - |
| 06.05.2025 | 11,70 | 12,30 | 11,70 | 12,30 | 6,03% | 61,00 |
| 05.05.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 02.05.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 30.04.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -3,33% | - |
| 29.04.2025 | 11,30 | 12,00 | 11,30 | 12,00 | 12,15% | 40,00 |
| 28.04.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -5,31% | - |
| 25.04.2025 | 10,70 | 11,30 | 10,70 | 11,30 | 5,61% | 2.041,00 |
| 24.04.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -4,46% | - |
| 23.04.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 22.04.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 17.04.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 16.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 15.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 2,73% | - |
| 14.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 11.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -5,98% | - |
| 10.04.2025 | 11,60 | 11,70 | 11,60 | 11,70 | 0,86% | 200,00 |
| 09.04.2025 | 11,40 | 11,60 | 11,40 | 11,60 | 0,87% | 168,00 |
| 08.04.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 07.04.2025 | 11,50 | 11,50 | 11,40 | 11,40 | -2,56% | 100,00 |
| 04.04.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -7,14% | - |
| 03.04.2025 | 12,00 | 12,60 | 12,00 | 12,60 | 2,44% | 100,00 |
| 02.04.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -2,38% | - |
| 01.04.2025 | 11,70 | 12,60 | 11,70 | 12,60 | 7,69% | 5,00 |