7,800€
-3,41%
Echtzeit-Aktienkurs Entravision Communication
Bid:
Ask:
Aktienkurse zur Entravision Communication Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 3,18 | 3,73 | 3,18 | 3,73 | 14,07% | - |
| 04.05.2026 | 3,27 | 3,46 | 3,22 | 3,27 | 1,55% | - |
| 30.04.2026 | 3,20 | 3,27 | 3,18 | 3,22 | 0,00% | - |
| 29.04.2026 | 3,27 | 3,36 | 3,17 | 3,22 | -2,13% | - |
| 28.04.2026 | 3,30 | 3,42 | 3,25 | 3,29 | 0,61% | 33.800,00 |
| 27.04.2026 | 3,12 | 3,36 | 3,12 | 3,27 | 2,83% | - |
| 24.04.2026 | 3,12 | 3,21 | 3,05 | 3,18 | 1,92% | - |
| 23.04.2026 | 3,05 | 3,12 | 3,05 | 3,12 | 1,63% | - |
| 22.04.2026 | 2,96 | 3,09 | 2,96 | 3,07 | 1,99% | - |
| 21.04.2026 | 3,02 | 3,09 | 2,97 | 3,01 | -0,33% | - |
| 20.04.2026 | 2,94 | 3,05 | 2,94 | 3,02 | 1,00% | - |
| 17.04.2026 | 3,00 | 3,11 | 2,97 | 2,99 | -0,66% | - |
| 16.04.2026 | 2,91 | 3,02 | 2,88 | 3,01 | 2,73% | - |
| 15.04.2026 | 2,82 | 2,96 | 2,82 | 2,93 | 1,38% | - |
| 14.04.2026 | 2,76 | 2,91 | 2,76 | 2,89 | 5,09% | - |
| 13.04.2026 | 2,75 | 2,85 | 2,70 | 2,75 | 0,73% | - |
| 10.04.2026 | 2,75 | 2,76 | 2,69 | 2,73 | -0,73% | - |
| 09.04.2026 | 2,72 | 2,75 | 2,65 | 2,75 | 1,10% | - |
| 08.04.2026 | 2,72 | 2,81 | 2,69 | 2,72 | -0,37% | 3.630,00 |
| 07.04.2026 | 2,63 | 2,73 | 2,59 | 2,73 | 4,60% | - |
| 02.04.2026 | 2,57 | 2,65 | 2,54 | 2,61 | 1,56% | - |
| 01.04.2026 | 2,58 | 2,69 | 2,54 | 2,57 | 0,39% | - |
| 31.03.2026 | 2,61 | 2,74 | 2,53 | 2,56 | -1,92% | - |
| 30.03.2026 | 2,69 | 2,71 | 2,59 | 2,61 | -1,51% | - |
| 27.03.2026 | 2,66 | 2,66 | 2,59 | 2,65 | -0,38% | - |
| 26.03.2026 | 2,68 | 2,70 | 2,62 | 2,66 | 0,00% | - |
| 25.03.2026 | 2,70 | 2,78 | 2,65 | 2,66 | -1,85% | - |
| 24.03.2026 | 2,68 | 2,75 | 2,66 | 2,71 | 1,12% | - |
| 23.03.2026 | 2,59 | 2,73 | 2,58 | 2,68 | 2,68% | - |
| 20.03.2026 | 2,65 | 2,70 | 2,58 | 2,61 | -1,51% | - |
| 19.03.2026 | 2,70 | 2,70 | 2,59 | 2,65 | -0,38% | - |
| 18.03.2026 | 2,78 | 2,78 | 2,63 | 2,66 | -2,92% | - |
| 17.03.2026 | 2,55 | 2,86 | 2,55 | 2,74 | 3,01% | - |
| 16.03.2026 | 2,64 | 2,72 | 2,60 | 2,66 | 1,53% | 54.000,00 |
| 13.03.2026 | 2,76 | 2,82 | 2,60 | 2,62 | -4,38% | - |
| 12.03.2026 | 2,58 | 2,91 | 2,53 | 2,74 | 7,87% | - |
| 11.03.2026 | 2,56 | 2,64 | 2,49 | 2,54 | 0,00% | - |
| 10.03.2026 | 2,74 | 2,80 | 2,52 | 2,54 | -7,30% | - |
| 09.03.2026 | 2,99 | 2,99 | 2,67 | 2,74 | -7,74% | 20.000,00 |
| 06.03.2026 | 2,93 | 3,16 | 2,80 | 2,97 | 1,71% | 56.249,00 |
| 05.03.2026 | 2,62 | 2,95 | 2,57 | 2,92 | 9,77% | 787,00 |
| 04.03.2026 | 2,60 | 2,70 | 2,59 | 2,66 | 1,92% | - |
| 03.03.2026 | 2,66 | 2,68 | 2,53 | 2,61 | -2,25% | - |
| 02.03.2026 | 2,64 | 2,67 | 2,59 | 2,67 | 1,14% | - |
| 27.02.2026 | 2,71 | 2,71 | 2,59 | 2,64 | -2,58% | - |
| 26.02.2026 | 2,58 | 2,71 | 2,56 | 2,71 | 5,86% | 4.810,00 |
| 25.02.2026 | 2,54 | 2,58 | 2,49 | 2,56 | 0,39% | - |
| 24.02.2026 | 2,51 | 2,55 | 2,49 | 2,55 | 1,19% | - |
| 23.02.2026 | 2,51 | 2,54 | 2,46 | 2,52 | 0,00% | - |
| 20.02.2026 | 2,51 | 2,54 | 2,45 | 2,52 | 1,20% | - |
| 19.02.2026 | 2,40 | 2,52 | 2,40 | 2,49 | 0,81% | - |
| 18.02.2026 | 2,43 | 2,49 | 2,42 | 2,47 | 2,07% | - |
| 17.02.2026 | 2,42 | 2,49 | 2,41 | 2,42 | -2,02% | 3.250,00 |
| 16.02.2026 | 2,40 | 2,48 | 2,40 | 2,47 | 0,00% | - |
| 13.02.2026 | 2,45 | 2,49 | 2,44 | 2,47 | 0,82% | - |
| 12.02.2026 | 2,57 | 2,61 | 2,44 | 2,45 | -4,30% | - |
| 11.02.2026 | 2,59 | 2,63 | 2,55 | 2,56 | -1,54% | - |
| 10.02.2026 | 2,56 | 2,63 | 2,54 | 2,60 | 1,56% | - |
| 09.02.2026 | 2,48 | 2,60 | 2,44 | 2,56 | 2,81% | - |
| 06.02.2026 | 2,40 | 2,54 | 2,40 | 2,49 | 0,81% | - |
| 05.02.2026 | 2,54 | 2,54 | 2,45 | 2,47 | -1,98% | - |
| 04.02.2026 | 2,52 | 2,59 | 2,50 | 2,52 | -1,95% | - |
| 03.02.2026 | 2,59 | 2,60 | 2,50 | 2,57 | -1,15% | 43.972,00 |
| 02.02.2026 | 2,52 | 2,63 | 2,52 | 2,60 | 2,36% | - |
| 30.01.2026 | 2,53 | 2,56 | 2,48 | 2,54 | 0,40% | - |
| 29.01.2026 | 2,54 | 2,61 | 2,49 | 2,53 | -2,32% | - |
| 28.01.2026 | 2,62 | 2,64 | 2,56 | 2,59 | -1,15% | - |
| 27.01.2026 | 2,66 | 2,68 | 2,58 | 2,62 | -1,87% | - |
| 26.01.2026 | 2,67 | 2,83 | 2,66 | 2,67 | -0,37% | - |
| 23.01.2026 | 2,78 | 2,84 | 2,67 | 2,68 | -3,60% | - |
| 22.01.2026 | 2,77 | 2,85 | 2,76 | 2,78 | -0,36% | - |
| 21.01.2026 | 2,72 | 2,80 | 2,69 | 2,79 | 1,09% | 3.145,00 |
| 20.01.2026 | 2,73 | 2,83 | 2,71 | 2,76 | 0,73% | - |
| 19.01.2026 | 2,74 | 2,76 | 2,74 | 2,74 | -2,84% | - |
| 16.01.2026 | 2,90 | 2,92 | 2,82 | 2,82 | -2,76% | - |
| 15.01.2026 | 2,76 | 2,93 | 2,73 | 2,90 | 5,84% | - |
| 14.01.2026 | 2,70 | 2,74 | 2,68 | 2,74 | 1,48% | - |
| 13.01.2026 | 2,66 | 2,73 | 2,62 | 2,70 | 1,50% | - |
| 12.01.2026 | 2,58 | 2,68 | 2,58 | 2,66 | 0,76% | - |
| 09.01.2026 | 2,63 | 2,68 | 2,60 | 2,64 | 0,00% | - |
| 08.01.2026 | 2,59 | 2,67 | 2,58 | 2,64 | 2,33% | - |
| 07.01.2026 | 2,61 | 2,63 | 2,52 | 2,58 | -1,53% | - |
| 06.01.2026 | 2,64 | 2,66 | 2,59 | 2,62 | 0,00% | - |
| 05.01.2026 | 2,52 | 2,66 | 2,52 | 2,62 | 2,34% | - |
| 02.01.2026 | 2,50 | 2,57 | 2,41 | 2,56 | 1,19% | - |
| 30.12.2025 | 2,48 | 2,53 | 2,48 | 2,53 | 0,40% | - |
| 29.12.2025 | 2,54 | 2,59 | 2,52 | 2,52 | -3,08% | - |
| 23.12.2025 | 2,52 | 2,60 | 2,52 | 2,60 | 0,78% | - |
| 22.12.2025 | 2,72 | 2,73 | 2,56 | 2,58 | -5,15% | - |
| 19.12.2025 | 2,69 | 2,75 | 2,66 | 2,72 | 1,12% | - |
| 18.12.2025 | 2,66 | 2,71 | 2,63 | 2,69 | 0,37% | - |
| 17.12.2025 | 2,69 | 2,72 | 2,66 | 2,68 | 0,00% | - |
| 16.12.2025 | 2,62 | 2,71 | 2,62 | 2,68 | -1,11% | - |
| 15.12.2025 | 2,66 | 2,73 | 2,65 | 2,71 | -0,37% | - |
| 12.12.2025 | 2,75 | 2,77 | 2,63 | 2,72 | -1,45% | - |
| 11.12.2025 | 2,78 | 2,79 | 2,72 | 2,76 | -1,43% | - |
| 10.12.2025 | 2,79 | 2,95 | 2,75 | 2,80 | 0,36% | - |
| 09.12.2025 | 2,58 | 2,79 | 2,55 | 2,79 | 7,72% | 84,00 |
| 08.12.2025 | 2,42 | 2,62 | 2,41 | 2,59 | 8,82% | 29.500,00 |
| 05.12.2025 | 2,39 | 2,42 | 2,35 | 2,38 | -0,83% | 3.000,00 |