18,770€
-1,05%
Echtzeit-Aktienkurs EVS Broadcast Equipment S.A.
Bid:
Ask:
Aktienkurse zur EVS Broadcast Equipment S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 18,97 | 19,03 | 18,97 | 19,01 | 0,21% | - |
| 20.10.2026 | 18,99 | 19,05 | 18,55 | 18,97 | -0,32% | - |
| 19.10.2026 | 19,45 | 19,45 | 18,79 | 19,03 | -1,76% | - |
| 16.10.2026 | 19,36 | 20,05 | 19,30 | 19,37 | 0,05% | - |
| 15.10.2026 | 19,32 | 19,37 | 19,32 | 19,36 | 1,41% | - |
| 14.10.2026 | 18,67 | 19,33 | 18,67 | 19,09 | 2,30% | - |
| 13.10.2026 | 18,57 | 18,93 | 18,24 | 18,66 | 0,54% | - |
| 12.10.2026 | 19,56 | 20,33 | 18,55 | 18,56 | -5,11% | - |
| 09.10.2026 | 18,01 | 19,59 | 18,01 | 19,56 | 8,37% | 1.973,00 |
| 08.10.2026 | 23,55 | 23,55 | 15,85 | 18,05 | -29,42% | 5.556,00 |
| 07.10.2026 | 26,00 | 26,30 | 25,55 | 25,58 | -2,57% | - |
| 06.10.2026 | 25,88 | 26,40 | 25,88 | 26,25 | 1,45% | - |
| 05.10.2026 | 25,98 | 26,13 | 25,75 | 25,88 | -0,29% | - |
| 02.10.2026 | 25,83 | 26,30 | 25,83 | 25,95 | 0,48% | - |
| 01.10.2026 | 26,60 | 26,60 | 25,83 | 25,83 | -3,00% | - |
| 30.09.2026 | 26,45 | 26,85 | 26,45 | 26,63 | 0,57% | - |
| 29.09.2026 | 26,35 | 26,70 | 26,30 | 26,48 | 0,47% | - |
| 28.09.2026 | 26,70 | 26,80 | 26,35 | 26,35 | -1,40% | - |
| 25.09.2026 | 26,65 | 26,88 | 26,65 | 26,73 | 0,19% | - |
| 24.09.2026 | 27,18 | 27,38 | 26,65 | 26,68 | -1,75% | 99,00 |
| 23.09.2026 | 27,88 | 28,03 | 27,15 | 27,15 | -2,60% | - |
| 22.09.2026 | 27,33 | 28,00 | 27,28 | 27,88 | 2,11% | 345,00 |
| 21.09.2026 | 27,53 | 27,83 | 27,30 | 27,30 | -0,82% | - |
| 18.09.2026 | 28,08 | 28,30 | 27,50 | 27,53 | -1,96% | 225,00 |
| 17.09.2026 | 27,88 | 28,28 | 27,88 | 28,08 | 0,72% | - |
| 16.09.2026 | 27,88 | 28,08 | 27,73 | 27,88 | 0,00% | - |
| 15.09.2026 | 27,68 | 28,15 | 27,55 | 27,88 | 0,72% | - |
| 14.09.2026 | 28,25 | 28,33 | 27,65 | 27,68 | -2,12% | 2.113,00 |
| 11.09.2026 | 28,35 | 28,43 | 28,25 | 28,28 | -0,35% | - |
| 10.09.2026 | 28,55 | 28,75 | 28,35 | 28,38 | -0,70% | - |
| 09.09.2026 | 28,68 | 29,00 | 28,53 | 28,58 | -0,35% | - |
| 08.09.2026 | 28,90 | 28,90 | 28,58 | 28,68 | -0,86% | - |
| 07.09.2026 | 29,20 | 29,33 | 28,75 | 28,93 | -0,94% | - |
| 04.09.2026 | 29,35 | 29,40 | 29,08 | 29,20 | -0,51% | - |
| 03.09.2026 | 28,90 | 29,40 | 28,90 | 29,35 | 1,47% | - |
| 02.09.2026 | 29,33 | 29,40 | 28,90 | 28,93 | -1,28% | - |
| 01.09.2026 | 29,58 | 29,80 | 29,20 | 29,30 | -0,85% | - |
| 31.08.2026 | 30,25 | 30,25 | 29,50 | 29,55 | -2,39% | - |
| 28.08.2026 | 30,13 | 30,55 | 30,13 | 30,28 | 0,50% | - |
| 27.08.2026 | 29,58 | 30,28 | 29,58 | 30,13 | 1,95% | - |
| 26.08.2026 | 29,95 | 30,15 | 29,55 | 29,55 | -1,42% | - |
| 25.08.2026 | 29,98 | 30,30 | 29,90 | 29,98 | 0,00% | 610,00 |
| 24.08.2026 | 29,55 | 30,18 | 29,45 | 29,98 | 1,44% | - |
| 21.08.2026 | 28,50 | 29,63 | 28,28 | 29,55 | 3,59% | 600,00 |
| 20.08.2026 | 28,80 | 28,83 | 28,53 | 28,53 | -1,55% | - |
| 19.08.2026 | 28,40 | 29,53 | 28,40 | 28,98 | -23,14% | - |
| 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 |