13,050€
3,57%
Echtzeit-Aktienkurs EVI Industries
Bid:
Ask:
Aktienkurse zur EVI Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 12,65 | 12,65 | 12,60 | 12,60 | 7,69% | - |
| 08.09.2026 | 11,80 | 11,80 | 11,70 | 11,70 | 0,00% | - |
| 07.09.2026 | 11,75 | 11,75 | 11,70 | 11,70 | 0,00% | - |
| 04.09.2026 | 11,25 | 11,95 | 10,80 | 11,70 | 4,00% | - |
| 03.09.2026 | 11,30 | 11,90 | 10,95 | 11,25 | -2,17% | - |
| 02.09.2026 | 11,60 | 11,95 | 11,30 | 11,50 | -4,17% | - |
| 01.09.2026 | 12,10 | 12,10 | 12,00 | 12,00 | -2,83% | - |
| 31.08.2026 | 12,40 | 12,40 | 12,35 | 12,35 | -1,98% | - |
| 28.08.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 3,28% | - |
| 27.08.2026 | 12,25 | 12,30 | 12,20 | 12,20 | -0,81% | - |
| 26.08.2026 | 12,40 | 12,40 | 12,30 | 12,30 | -2,38% | - |
| 25.08.2026 | 12,65 | 12,65 | 12,60 | 12,60 | -4,91% | - |
| 24.08.2026 | 12,95 | 13,25 | 12,80 | 13,25 | 1,92% | - |
| 21.08.2026 | 13,00 | 13,00 | 12,90 | 13,00 | -4,06% | - |
| 20.08.2026 | 13,50 | 13,55 | 13,50 | 13,55 | -0,37% | - |
| 19.08.2026 | 13,55 | 14,05 | 13,30 | 13,60 | 1,12% | - |
| 18.08.2026 | 13,40 | 13,85 | 13,25 | 13,45 | 2,67% | - |
| 17.08.2026 | 14,15 | 14,45 | 13,05 | 13,10 | -9,97% | - |
| 14.08.2026 | 14,10 | 14,60 | 14,00 | 14,55 | 4,68% | - |
| 13.08.2026 | 13,90 | 14,60 | 13,50 | 13,90 | 7,75% | - |
| 12.08.2026 | 12,60 | 13,45 | 12,20 | 12,90 | 1,18% | - |
| 11.08.2026 | 12,20 | 12,80 | 12,00 | 12,75 | 5,81% | - |
| 10.08.2026 | 12,10 | 12,30 | 11,75 | 12,05 | -0,41% | - |
| 07.08.2026 | 12,15 | 12,35 | 12,00 | 12,10 | -0,82% | - |
| 06.08.2026 | 12,10 | 12,35 | 11,95 | 12,20 | -0,81% | - |
| 05.08.2026 | 12,30 | 12,70 | 12,10 | 12,30 | 0,41% | - |
| 04.08.2026 | 12,20 | 13,05 | 11,80 | 12,25 | -0,81% | - |
| 03.08.2026 | 12,20 | 12,70 | 12,15 | 12,35 | 1,65% | - |
| 31.07.2026 | 12,75 | 13,05 | 12,05 | 12,15 | -5,45% | - |
| 30.07.2026 | 13,30 | 13,55 | 12,75 | 12,85 | -3,02% | - |
| 29.07.2026 | 13,25 | 13,45 | 12,70 | 13,25 | 6,43% | - |
| 28.07.2026 | 12,55 | 12,55 | 12,45 | 12,45 | -1,58% | - |
| 27.07.2026 | 12,25 | 12,85 | 12,05 | 12,65 | 0,40% | - |
| 24.07.2026 | 12,55 | 12,60 | 12,50 | 12,60 | -1,18% | - |
| 23.07.2026 | 12,65 | 13,15 | 12,55 | 12,75 | -0,78% | - |
| 22.07.2026 | 13,15 | 14,00 | 12,80 | 12,85 | -4,81% | - |
| 21.07.2026 | 13,95 | 14,55 | 13,15 | 13,50 | -8,16% | - |
| 20.07.2026 | 14,55 | 15,20 | 14,05 | 14,70 | -1,01% | - |
| 17.07.2026 | 14,90 | 14,90 | 14,75 | 14,85 | 3,48% | - |
| 16.07.2026 | 14,35 | 14,40 | 14,30 | 14,35 | -1,03% | - |
| 15.07.2026 | 14,70 | 15,05 | 14,20 | 14,50 | 1,05% | - |
| 14.07.2026 | 14,05 | 14,60 | 13,40 | 14,35 | 2,14% | - |
| 13.07.2026 | 14,15 | 14,25 | 14,00 | 14,05 | 4,85% | - |
| 10.07.2026 | 13,75 | 13,75 | 13,40 | 13,40 | -0,37% | - |
| 09.07.2026 | 13,55 | 13,55 | 13,45 | 13,45 | 0,75% | - |
| 08.07.2026 | 14,10 | 14,30 | 13,30 | 13,35 | -7,93% | - |
| 07.07.2026 | 14,60 | 15,00 | 14,15 | 14,50 | 4,32% | - |
| 06.07.2026 | 13,85 | 14,30 | 13,60 | 13,90 | 0,36% | - |
| 03.07.2026 | 14,00 | 14,00 | 13,75 | 13,85 | 3,36% | - |
| 02.07.2026 | 13,10 | 13,55 | 12,75 | 13,40 | 2,29% | - |
| 01.07.2026 | 12,95 | 13,75 | 12,85 | 13,10 | 1,16% | - |
| 30.06.2026 | 13,05 | 13,05 | 12,95 | 12,95 | -2,26% | - |
| 29.06.2026 | 12,75 | 13,40 | 12,30 | 13,25 | 2,32% | - |
| 26.06.2026 | 13,00 | 13,00 | 12,95 | 12,95 | -2,26% | - |
| 25.06.2026 | 13,30 | 13,30 | 13,25 | 13,25 | -0,38% | - |
| 24.06.2026 | 13,45 | 13,75 | 13,15 | 13,30 | -2,21% | - |
| 23.06.2026 | 13,95 | 14,10 | 13,25 | 13,60 | -0,73% | - |
| 22.06.2026 | 14,35 | 14,50 | 13,55 | 13,70 | -1,79% | - |
| 19.06.2026 | 13,95 | 13,95 | 13,90 | 13,95 | -2,11% | - |
| 18.06.2026 | 13,70 | 14,30 | 13,65 | 14,25 | 4,40% | - |
| 17.06.2026 | 13,70 | 13,75 | 13,65 | 13,65 | -3,53% | - |
| 16.06.2026 | 14,05 | 14,15 | 14,05 | 14,15 | -2,08% | - |
| 15.06.2026 | 14,60 | 15,10 | 14,35 | 14,45 | -3,02% | - |
| 12.06.2026 | 14,85 | 14,90 | 14,85 | 14,90 | -0,33% | - |
| 11.06.2026 | 15,10 | 15,50 | 14,85 | 14,95 | 0,67% | - |
| 10.06.2026 | 14,95 | 14,95 | 14,85 | 14,85 | 2,06% | - |
| 09.06.2026 | 14,65 | 14,65 | 14,55 | 14,55 | -4,90% | - |
| 05.06.2026 | 15,35 | 15,35 | 15,30 | 15,30 | 1,66% | - |
| 04.06.2026 | 14,85 | 15,05 | 14,50 | 15,05 | -1,31% | - |
| 03.06.2026 | 15,10 | 15,25 | 14,95 | 15,25 | 3,04% | - |
| 02.06.2026 | 14,90 | 14,90 | 14,80 | 14,80 | 1,02% | - |
| 01.06.2026 | 15,00 | 15,05 | 14,40 | 14,65 | -2,98% | - |
| 29.05.2026 | 15,05 | 15,10 | 15,05 | 15,10 | 0,67% | - |
| 28.05.2026 | 15,10 | 15,10 | 15,00 | 15,00 | 1,35% | - |
| 27.05.2026 | 14,80 | 14,85 | 14,70 | 14,80 | 1,02% | - |
| 26.05.2026 | 15,25 | 15,25 | 14,50 | 14,65 | -0,68% | - |
| 25.05.2026 | 14,80 | 14,80 | 14,70 | 14,75 | -1,99% | - |
| 22.05.2026 | 16,00 | 16,35 | 14,75 | 15,05 | -4,75% | - |
| 21.05.2026 | 15,85 | 15,85 | 15,80 | 15,80 | -0,94% | - |
| 20.05.2026 | 15,00 | 16,40 | 14,95 | 15,95 | 7,77% | - |
| 19.05.2026 | 14,80 | 14,95 | 14,70 | 14,80 | 2,42% | - |
| 18.05.2026 | 14,50 | 14,55 | 14,45 | 14,45 | 0,35% | - |
| 15.05.2026 | 14,70 | 14,75 | 13,90 | 14,40 | 5,49% | - |
| 14.05.2026 | 13,60 | 13,65 | 13,60 | 13,65 | -1,09% | - |
| 13.05.2026 | 14,45 | 14,50 | 13,35 | 13,80 | -9,80% | - |
| 12.05.2026 | 16,40 | 16,40 | 13,35 | 15,30 | -8,38% | - |
| 11.05.2026 | 16,95 | 17,40 | 16,65 | 16,70 | -4,30% | - |
| 08.05.2026 | 17,05 | 17,60 | 16,75 | 17,45 | 2,95% | - |
| 07.05.2026 | 16,90 | 16,95 | 16,90 | 16,95 | -0,29% | - |
| 06.05.2026 | 16,55 | 17,10 | 15,60 | 17,00 | 3,98% | - |
| 05.05.2026 | 16,30 | 16,35 | 16,30 | 16,35 | 5,48% | - |
| 04.05.2026 | 15,55 | 15,55 | 15,50 | 15,50 | -1,90% | - |
| 30.04.2026 | 15,60 | 16,35 | 15,50 | 15,80 | 2,60% | - |
| 29.04.2026 | 15,45 | 15,45 | 15,40 | 15,40 | -3,75% | - |
| 28.04.2026 | 16,05 | 16,35 | 16,00 | 16,00 | -5,88% | - |
| 27.04.2026 | 17,00 | 17,00 | 16,95 | 17,00 | -2,30% | - |
| 24.04.2026 | 17,10 | 17,85 | 17,00 | 17,40 | -1,97% | - |
| 23.04.2026 | 17,75 | 17,75 | 17,70 | 17,75 | 0,28% | - |
| 22.04.2026 | 17,60 | 17,70 | 17,50 | 17,70 | -1,94% | - |
| 21.04.2026 | 18,10 | 18,10 | 18,05 | 18,05 | -0,82% | - |