36,900€
-0,67%
Echtzeit-Aktienkurs EVS Broadcast Equipment S.A.
Bid:
Ask:
Aktienkurse zur EVS Broadcast Equipment S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 37,23 | 37,83 | 37,18 | 37,70 | 1,28% | - |
| 04.05.2026 | 37,60 | 37,93 | 36,75 | 37,23 | -0,87% | - |
| 30.04.2026 | 36,68 | 37,55 | 36,65 | 37,55 | 2,04% | - |
| 29.04.2026 | 36,08 | 36,98 | 35,83 | 36,80 | 2,15% | 15,00 |
| 28.04.2026 | 36,18 | 36,38 | 35,98 | 36,03 | -0,55% | - |
| 27.04.2026 | 36,20 | 36,63 | 36,08 | 36,23 | -0,07% | - |
| 24.04.2026 | 36,20 | 36,35 | 36,08 | 36,25 | 0,21% | - |
| 23.04.2026 | 36,53 | 36,83 | 36,00 | 36,18 | -1,30% | - |
| 22.04.2026 | 36,58 | 36,80 | 36,20 | 36,65 | 0,76% | - |
| 21.04.2026 | 36,50 | 36,75 | 36,35 | 36,38 | -0,27% | - |
| 20.04.2026 | 36,65 | 36,88 | 36,43 | 36,48 | -0,88% | 1.664,00 |
| 17.04.2026 | 36,55 | 36,98 | 36,50 | 36,80 | 0,82% | - |
| 16.04.2026 | 36,00 | 36,70 | 35,90 | 36,50 | 1,60% | 32,00 |
| 15.04.2026 | 35,95 | 36,48 | 35,85 | 35,93 | -0,14% | 840,00 |
| 14.04.2026 | 35,03 | 36,25 | 34,93 | 35,98 | 2,71% | - |
| 13.04.2026 | 34,70 | 35,03 | 34,58 | 35,03 | 0,50% | - |
| 10.04.2026 | 34,85 | 35,45 | 34,78 | 34,85 | -0,14% | 41,00 |
| 09.04.2026 | 35,03 | 35,20 | 34,73 | 34,90 | -0,71% | - |
| 08.04.2026 | 34,58 | 35,20 | 33,70 | 35,15 | 3,53% | - |
| 07.04.2026 | 33,75 | 34,88 | 33,68 | 33,95 | 0,37% | 14,00 |
| 02.04.2026 | 33,93 | 34,28 | 33,58 | 33,83 | -1,38% | - |
| 01.04.2026 | 33,65 | 34,35 | 33,65 | 34,30 | 2,08% | - |
| 31.03.2026 | 33,03 | 33,63 | 32,78 | 33,60 | 2,13% | 4.350,00 |
| 30.03.2026 | 32,53 | 33,05 | 32,33 | 32,90 | 1,23% | 18,00 |
| 27.03.2026 | 33,13 | 33,20 | 32,48 | 32,50 | -1,74% | 196,00 |
| 26.03.2026 | 32,63 | 33,35 | 32,43 | 33,08 | 1,07% | - |
| 25.03.2026 | 32,68 | 33,38 | 32,50 | 32,73 | 0,08% | - |
| 24.03.2026 | 32,83 | 32,90 | 32,35 | 32,70 | -0,46% | - |
| 23.03.2026 | 32,33 | 33,28 | 31,43 | 32,85 | 1,15% | 1.276,00 |
| 20.03.2026 | 32,83 | 33,13 | 32,43 | 32,48 | -1,29% | 3.750,00 |
| 19.03.2026 | 33,15 | 33,38 | 32,70 | 32,90 | -0,68% | - |
| 18.03.2026 | 33,65 | 33,95 | 33,10 | 33,13 | -1,34% | - |
| 17.03.2026 | 33,60 | 33,93 | 33,53 | 33,58 | -0,52% | 18,00 |
| 16.03.2026 | 33,80 | 33,93 | 33,43 | 33,75 | 0,07% | - |
| 13.03.2026 | 34,35 | 34,55 | 33,73 | 33,73 | -1,89% | 2.800,00 |
| 12.03.2026 | 34,75 | 35,18 | 34,38 | 34,38 | -1,65% | 3.360,00 |
| 11.03.2026 | 34,83 | 35,30 | 34,70 | 34,95 | 0,43% | - |
| 10.03.2026 | 34,63 | 35,28 | 34,58 | 34,80 | 0,58% | - |
| 09.03.2026 | 34,73 | 35,15 | 33,75 | 34,60 | -1,70% | - |
| 06.03.2026 | 34,28 | 35,28 | 34,08 | 35,20 | 3,07% | 14,00 |
| 05.03.2026 | 34,50 | 34,75 | 33,88 | 34,15 | -1,37% | - |
| 04.03.2026 | 34,65 | 34,83 | 34,28 | 34,63 | -0,50% | - |
| 03.03.2026 | 35,90 | 36,08 | 34,45 | 34,80 | -3,60% | 6.952,00 |
| 02.03.2026 | 33,70 | 36,20 | 33,60 | 36,10 | 6,33% | 17,00 |
| 27.02.2026 | 34,28 | 34,63 | 33,85 | 33,95 | -0,95% | 2.172,00 |
| 26.02.2026 | 34,43 | 34,73 | 34,20 | 34,28 | -0,51% | - |
| 25.02.2026 | 34,25 | 34,73 | 34,05 | 34,45 | 0,51% | - |
| 24.02.2026 | 33,85 | 34,50 | 33,80 | 34,28 | 1,33% | 924,00 |
| 23.02.2026 | 34,05 | 34,23 | 33,75 | 33,83 | -0,95% | - |
| 20.02.2026 | 34,20 | 34,33 | 34,03 | 34,15 | 0,07% | - |
| 19.02.2026 | 34,00 | 34,35 | 33,93 | 34,13 | 0,29% | - |
| 18.02.2026 | 33,70 | 34,15 | 33,55 | 34,03 | 1,11% | - |
| 17.02.2026 | 33,70 | 33,73 | 33,15 | 33,65 | -0,37% | 2.860,00 |
| 16.02.2026 | 33,90 | 34,18 | 33,50 | 33,78 | -0,15% | 16,00 |
| 13.02.2026 | 34,78 | 34,78 | 33,58 | 33,83 | -2,66% | - |
| 12.02.2026 | 35,90 | 36,20 | 34,55 | 34,75 | -3,20% | 5.433,00 |
| 11.02.2026 | 37,03 | 37,05 | 35,70 | 35,90 | -3,10% | - |
| 10.02.2026 | 36,88 | 37,10 | 36,45 | 37,05 | 0,47% | 1.688,00 |
| 09.02.2026 | 36,30 | 36,90 | 36,05 | 36,88 | 1,72% | - |
| 06.02.2026 | 36,15 | 36,28 | 35,68 | 36,25 | 0,21% | 13,00 |
| 05.02.2026 | 36,40 | 36,58 | 36,13 | 36,18 | -0,48% | 1.960,00 |
| 04.02.2026 | 36,28 | 36,90 | 36,08 | 36,35 | 0,35% | - |
| 03.02.2026 | 36,40 | 36,50 | 36,08 | 36,23 | -0,41% | - |
| 02.02.2026 | 36,13 | 36,60 | 35,93 | 36,38 | 0,07% | 3.002,00 |
| 30.01.2026 | 36,60 | 36,85 | 36,28 | 36,35 | -0,89% | - |
| 29.01.2026 | 36,35 | 36,68 | 36,28 | 36,68 | 1,10% | - |
| 28.01.2026 | 36,33 | 36,35 | 36,05 | 36,28 | 0,21% | - |
| 27.01.2026 | 35,93 | 36,30 | 35,93 | 36,20 | 0,77% | - |
| 26.01.2026 | 36,18 | 36,50 | 35,88 | 35,93 | -0,62% | - |
| 23.01.2026 | 36,15 | 36,43 | 35,95 | 36,15 | -0,07% | 3.500,00 |
| 22.01.2026 | 35,90 | 36,45 | 35,80 | 36,18 | 0,56% | 3.375,00 |
| 21.01.2026 | 35,35 | 36,03 | 34,88 | 35,98 | 1,91% | 7.740,00 |
| 20.01.2026 | 35,53 | 35,58 | 35,28 | 35,30 | -0,63% | - |
| 19.01.2026 | 36,33 | 36,48 | 35,40 | 35,53 | -2,80% | - |
| 16.01.2026 | 36,45 | 36,70 | 36,40 | 36,55 | 0,34% | - |
| 15.01.2026 | 36,25 | 36,63 | 36,23 | 36,43 | 0,62% | 3.360,00 |
| 14.01.2026 | 36,23 | 36,43 | 35,90 | 36,20 | -0,07% | 95,00 |
| 13.01.2026 | 36,45 | 36,48 | 35,88 | 36,23 | -0,62% | - |
| 12.01.2026 | 36,68 | 36,73 | 36,10 | 36,45 | -0,68% | 280,00 |
| 09.01.2026 | 36,55 | 36,88 | 36,38 | 36,70 | 0,41% | 156,00 |
| 08.01.2026 | 37,00 | 37,03 | 36,53 | 36,55 | -1,22% | 1.063,00 |
| 07.01.2026 | 36,88 | 37,18 | 36,78 | 37,00 | 0,34% | 14,00 |
| 06.01.2026 | 37,48 | 37,48 | 36,70 | 36,88 | -1,54% | 120,00 |
| 05.01.2026 | 36,78 | 37,73 | 36,70 | 37,45 | 1,90% | 4.814,00 |
| 02.01.2026 | 36,78 | 37,05 | 36,30 | 36,75 | -0,81% | 7.000,00 |
| 30.12.2025 | 37,03 | 37,15 | 36,95 | 37,05 | 0,00% | - |
| 29.12.2025 | 37,10 | 37,15 | 36,65 | 37,05 | 5,03% | 2.264,00 |
| 23.12.2025 | 35,63 | 35,68 | 35,15 | 35,28 | -0,98% | - |
| 22.12.2025 | 36,28 | 36,28 | 35,35 | 35,63 | -1,79% | 15,00 |
| 19.12.2025 | 35,78 | 36,55 | 35,68 | 36,28 | 1,47% | 6.002,00 |
| 18.12.2025 | 34,98 | 36,13 | 34,93 | 35,75 | 2,44% | - |
| 17.12.2025 | 35,05 | 35,15 | 34,85 | 34,90 | -0,36% | - |
| 16.12.2025 | 35,30 | 35,33 | 34,85 | 35,03 | -0,92% | 1.968,00 |
| 15.12.2025 | 34,98 | 35,43 | 34,90 | 35,35 | 1,07% | 3.533,00 |
| 12.12.2025 | 35,10 | 35,50 | 34,88 | 34,98 | -0,36% | - |
| 11.12.2025 | 35,08 | 35,18 | 34,55 | 35,10 | 0,00% | - |
| 10.12.2025 | 35,08 | 35,28 | 34,70 | 35,10 | -0,07% | 5.020,00 |
| 09.12.2025 | 35,15 | 35,18 | 34,98 | 35,13 | -0,14% | 317,00 |
| 08.12.2025 | 35,33 | 35,58 | 35,03 | 35,18 | -0,42% | 567,00 |
| 05.12.2025 | 35,45 | 35,50 | 35,00 | 35,33 | -0,42% | 56,00 |