2,480€
-4,62%
Echtzeit-Aktienkurs Evolva Holding AG
Bid:
Ask:
Aktienkurse zur Evolva Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2026 | 2,64 | 2,64 | 2,48 | 2,49 | -4,23% | 1.768,00 |
| 24.08.2026 | 2,59 | 2,63 | 2,59 | 2,60 | 0,00% | - |
| 21.08.2026 | 2,58 | 2,64 | 2,53 | 2,60 | 0,78% | - |
| 20.08.2026 | 2,57 | 2,62 | 2,57 | 2,58 | 0,39% | - |
| 19.08.2026 | 2,63 | 2,65 | 2,51 | 2,57 | -0,39% | - |
| 18.08.2026 | 2,81 | 2,82 | 2,47 | 2,58 | -8,51% | - |
| 17.08.2026 | 2,13 | 2,83 | 2,12 | 2,82 | 33,02% | - |
| 14.08.2026 | 2,19 | 2,25 | 2,12 | 2,12 | -2,75% | - |
| 13.08.2026 | 2,24 | 2,25 | 2,18 | 2,18 | -5,22% | - |
| 12.08.2026 | 2,31 | 2,31 | 2,29 | 2,30 | 0,00% | - |
| 11.08.2026 | 2,25 | 2,30 | 2,15 | 2,30 | 2,68% | - |
| 10.08.2026 | 2,28 | 2,29 | 2,21 | 2,24 | -1,75% | - |
| 07.08.2026 | 2,28 | 2,30 | 2,25 | 2,28 | -2,15% | - |
| 06.08.2026 | 2,28 | 2,33 | 2,28 | 2,33 | 2,64% | - |
| 05.08.2026 | 2,35 | 2,35 | 2,27 | 2,27 | -2,99% | - |
| 04.08.2026 | 2,30 | 2,35 | 2,27 | 2,34 | 2,63% | - |
| 03.08.2026 | 2,38 | 2,38 | 2,28 | 2,28 | -2,77% | - |
| 31.07.2026 | 2,33 | 2,36 | 2,27 | 2,35 | 0,86% | - |
| 30.07.2026 | 2,22 | 2,33 | 2,22 | 2,33 | 4,73% | - |
| 29.07.2026 | 2,28 | 2,32 | 2,22 | 2,22 | -3,06% | - |
| 28.07.2026 | 2,33 | 2,35 | 2,28 | 2,29 | -1,72% | - |
| 27.07.2026 | 2,47 | 2,47 | 2,28 | 2,33 | -3,32% | - |
| 24.07.2026 | 2,37 | 2,43 | 2,26 | 2,41 | 1,69% | - |
| 23.07.2026 | 2,34 | 2,39 | 2,33 | 2,37 | 1,28% | - |
| 22.07.2026 | 2,52 | 2,53 | 2,34 | 2,34 | -5,26% | - |
| 21.07.2026 | 2,50 | 2,50 | 2,47 | 2,47 | 0,00% | - |
| 20.07.2026 | 2,41 | 2,50 | 2,40 | 2,47 | 2,07% | - |
| 17.07.2026 | 2,44 | 2,47 | 2,29 | 2,42 | 2,98% | - |
| 16.07.2026 | 2,33 | 2,35 | 2,27 | 2,35 | 0,86% | - |
| 15.07.2026 | 2,20 | 2,36 | 2,20 | 2,33 | 4,48% | - |
| 14.07.2026 | 2,16 | 2,26 | 2,16 | 2,23 | 2,76% | - |
| 13.07.2026 | 2,36 | 2,42 | 2,13 | 2,17 | -9,58% | - |
| 10.07.2026 | 2,34 | 2,48 | 2,34 | 2,40 | 2,56% | - |
| 09.07.2026 | 2,42 | 2,49 | 2,34 | 2,34 | -2,09% | - |
| 08.07.2026 | 2,52 | 2,54 | 2,38 | 2,39 | -4,78% | - |
| 07.07.2026 | 2,42 | 2,51 | 2,42 | 2,51 | 3,29% | - |
| 06.07.2026 | 2,40 | 2,55 | 2,40 | 2,43 | 1,25% | - |
| 03.07.2026 | 2,54 | 2,54 | 2,35 | 2,40 | 3,45% | - |
| 02.07.2026 | 2,38 | 2,52 | 2,29 | 2,32 | -2,93% | - |
| 01.07.2026 | 2,61 | 2,61 | 2,22 | 2,39 | -17,01% | - |
| 30.06.2026 | 2,98 | 2,98 | 2,88 | 2,88 | -2,37% | - |
| 29.06.2026 | 2,60 | 2,97 | 2,52 | 2,95 | 26,07% | - |
| 25.06.2026 | 2,06 | 2,44 | 2,04 | 2,34 | 18,48% | - |
| 24.06.2026 | 1,95 | 2,00 | 1,93 | 1,98 | 1,54% | - |
| 23.06.2026 | 1,87 | 1,96 | 1,86 | 1,95 | 3,18% | - |
| 22.06.2026 | 1,83 | 1,98 | 1,83 | 1,89 | -2,08% | - |
| 19.06.2026 | 1,70 | 1,93 | 1,69 | 1,93 | 12,57% | - |
| 18.06.2026 | 1,79 | 1,79 | 1,71 | 1,71 | -4,20% | - |
| 17.06.2026 | 1,88 | 1,89 | 1,74 | 1,79 | -4,80% | - |
| 16.06.2026 | 1,89 | 1,89 | 1,78 | 1,88 | -0,53% | - |
| 15.06.2026 | 1,83 | 1,89 | 1,83 | 1,89 | 1,34% | - |
| 12.06.2026 | 1,86 | 1,90 | 1,83 | 1,86 | -4,12% | - |
| 11.06.2026 | 1,90 | 1,95 | 1,81 | 1,94 | 2,65% | - |
| 10.06.2026 | 1,82 | 1,90 | 1,81 | 1,89 | 4,13% | - |
| 09.06.2026 | 1,92 | 1,93 | 1,79 | 1,82 | -5,71% | - |
| 08.06.2026 | 1,88 | 1,93 | 1,87 | 1,93 | 1,32% | - |
| 05.06.2026 | 1,81 | 1,91 | 1,75 | 1,90 | 4,68% | - |
| 04.06.2026 | 1,99 | 2,02 | 1,76 | 1,82 | -9,93% | - |
| 03.06.2026 | 1,74 | 2,06 | 1,71 | 2,02 | 15,47% | - |
| 02.06.2026 | 1,56 | 1,75 | 1,55 | 1,75 | 12,22% | - |
| 01.06.2026 | 1,52 | 1,57 | 1,50 | 1,56 | 2,98% | - |
| 29.05.2026 | 1,51 | 1,52 | 1,49 | 1,51 | 0,67% | - |
| 28.05.2026 | 1,46 | 1,50 | 1,44 | 1,50 | 1,69% | - |
| 27.05.2026 | 1,40 | 1,50 | 1,39 | 1,48 | 6,12% | - |
| 26.05.2026 | 1,42 | 1,46 | 1,38 | 1,39 | -0,71% | - |
| 25.05.2026 | 1,46 | 1,46 | 1,39 | 1,40 | -0,71% | - |
| 22.05.2026 | 1,38 | 1,44 | 1,33 | 1,41 | 2,92% | - |
| 21.05.2026 | 1,40 | 1,44 | 1,37 | 1,37 | -3,18% | - |
| 20.05.2026 | 1,44 | 1,45 | 1,35 | 1,42 | 2,17% | - |
| 19.05.2026 | 1,38 | 1,39 | 1,26 | 1,39 | 3,36% | - |
| 18.05.2026 | 1,39 | 1,52 | 1,30 | 1,34 | -2,19% | - |
| 15.05.2026 | 1,29 | 1,39 | 1,29 | 1,37 | 4,58% | - |
| 14.05.2026 | 1,31 | 1,32 | 1,27 | 1,31 | 0,77% | 3.600,00 |
| 13.05.2026 | 1,12 | 1,31 | 1,09 | 1,30 | 16,07% | - |
| 12.05.2026 | 1,06 | 1,14 | 1,05 | 1,12 | 6,16% | 1.512,00 |
| 11.05.2026 | 1,06 | 1,09 | 1,06 | 1,06 | -0,47% | - |
| 08.05.2026 | 1,06 | 1,08 | 1,05 | 1,06 | 1,44% | - |
| 07.05.2026 | 1,09 | 1,09 | 1,05 | 1,05 | -3,69% | - |
| 06.05.2026 | 1,08 | 1,09 | 1,07 | 1,09 | 0,93% | - |
| 05.05.2026 | 1,05 | 1,09 | 1,05 | 1,08 | 2,87% | - |
| 04.05.2026 | 1,07 | 1,08 | 1,05 | 1,05 | -1,88% | - |
| 30.04.2026 | 1,03 | 1,10 | 1,02 | 1,07 | -2,74% | - |
| 29.04.2026 | 1,07 | 1,10 | 1,04 | 1,10 | 3,79% | - |
| 28.04.2026 | 1,04 | 1,08 | 1,02 | 1,06 | 1,93% | - |
| 27.04.2026 | 1,06 | 1,07 | 1,04 | 1,04 | -2,36% | - |
| 24.04.2026 | 1,10 | 1,10 | 1,06 | 1,06 | -4,50% | - |
| 23.04.2026 | 1,09 | 1,11 | 1,03 | 1,11 | 2,30% | - |
| 22.04.2026 | 1,04 | 1,09 | 0,99 | 1,09 | 6,90% | - |
| 21.04.2026 | 0,93 | 1,09 | 0,93 | 1,02 | 8,79% | - |
| 20.04.2026 | 0,99 | 1,02 | 0,93 | 0,93 | -6,70% | - |
| 17.04.2026 | 0,92 | 1,00 | 0,91 | 1,00 | 4,93% | - |
| 16.04.2026 | 0,96 | 1,00 | 0,93 | 0,95 | -2,26% | - |
| 15.04.2026 | 1,01 | 1,01 | 0,92 | 0,98 | -0,51% | - |
| 14.04.2026 | 0,91 | 1,01 | 0,90 | 0,98 | 8,53% | - |
| 13.04.2026 | 0,89 | 0,93 | 0,88 | 0,90 | -3,22% | - |
| 10.04.2026 | 0,96 | 0,96 | 0,92 | 0,93 | -2,61% | 54,00 |
| 09.04.2026 | 0,91 | 0,96 | 0,90 | 0,96 | 5,86% | - |
| 08.04.2026 | 0,96 | 0,97 | 0,90 | 0,91 | -0,88% | - |
| 07.04.2026 | 0,90 | 0,96 | 0,90 | 0,91 | 1,56% | - |
| 02.04.2026 | 0,88 | 0,99 | 0,88 | 0,90 | -0,33% | - |