1,135€
3,65%
Echtzeit-Aktienkurs Evolva Holding AG
Bid:
Ask:
Aktienkurse zur Evolva Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 1,10 | 1,10 | 1,08 | 1,08 | -1,37% | - |
| 11.09.2025 | 1,13 | 1,13 | 1,10 | 1,10 | -3,52% | - |
| 10.09.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 09.09.2025 | 1,19 | 1,19 | 1,14 | 1,14 | -4,22% | 35,00 |
| 08.09.2025 | 1,08 | 1,19 | 1,08 | 1,19 | 9,72% | - |
| 05.09.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 04.09.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 03.09.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 02.09.2025 | 1,15 | 1,15 | 1,08 | 1,08 | -5,68% | - |
| 01.09.2025 | 1,11 | 1,15 | 1,11 | 1,15 | 3,15% | - |
| 29.08.2025 | 1,15 | 1,15 | 1,11 | 1,11 | -3,06% | - |
| 28.08.2025 | 1,09 | 1,15 | 1,09 | 1,15 | 5,53% | - |
| 27.08.2025 | 1,08 | 1,09 | 1,08 | 1,09 | 0,46% | - |
| 26.08.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 25.08.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 22.08.2025 | 1,14 | 1,14 | 1,08 | 1,08 | -4,42% | - |
| 21.08.2025 | 1,13 | 1,13 | 1,12 | 1,13 | -1,31% | - |
| 20.08.2025 | 1,14 | 1,15 | 1,14 | 1,15 | 0,88% | - |
| 19.08.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 5,09% | - |
| 18.08.2025 | 1,08 | 1,11 | 1,08 | 1,08 | 0,00% | 3.187,00 |
| 15.08.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 14.08.2025 | 1,14 | 1,14 | 1,08 | 1,08 | 0,00% | - |
| 13.08.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 12.08.2025 | 1,14 | 1,14 | 1,08 | 1,08 | 0,00% | - |
| 11.08.2025 | 1,15 | 1,15 | 1,08 | 1,08 | 0,00% | - |
| 08.08.2025 | 1,14 | 1,14 | 1,08 | 1,08 | 0,00% | - |
| 07.08.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 06.08.2025 | 1,16 | 1,16 | 1,08 | 1,08 | -0,92% | - |
| 05.08.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 04.08.2025 | 1,14 | 1,14 | 1,09 | 1,09 | -4,80% | - |
| 01.08.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 31.07.2025 | 1,12 | 1,15 | 1,12 | 1,15 | 2,23% | - |
| 30.07.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,45% | - |
| 29.07.2025 | 1,17 | 1,17 | 1,12 | 1,12 | -4,70% | - |
| 28.07.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,43% | - |
| 25.07.2025 | 1,17 | 1,17 | 1,15 | 1,17 | 0,00% | - |
| 24.07.2025 | 1,13 | 1,17 | 1,13 | 1,17 | 3,10% | - |
| 23.07.2025 | 1,16 | 1,16 | 1,13 | 1,13 | -2,16% | - |
| 22.07.2025 | 1,18 | 1,18 | 1,15 | 1,16 | -1,28% | - |
| 21.07.2025 | 1,19 | 1,19 | 1,16 | 1,17 | 0,43% | - |
| 18.07.2025 | 1,20 | 1,20 | 1,17 | 1,17 | -2,51% | 24,00 |
| 17.07.2025 | 1,19 | 1,20 | 1,19 | 1,20 | 0,42% | - |
| 16.07.2025 | 1,20 | 1,20 | 1,19 | 1,19 | -0,83% | - |
| 15.07.2025 | 1,17 | 1,20 | 1,17 | 1,20 | 3,00% | - |
| 14.07.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -0,43% | - |
| 11.07.2025 | 1,14 | 1,17 | 1,14 | 1,17 | 3,08% | - |
| 10.07.2025 | 1,16 | 1,16 | 1,14 | 1,14 | -0,44% | - |
| 09.07.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 08.07.2025 | 1,13 | 1,14 | 1,13 | 1,14 | 1,33% | - |
| 07.07.2025 | 1,12 | 1,14 | 1,12 | 1,13 | 0,45% | 15,00 |
| 04.07.2025 | 1,18 | 1,18 | 1,12 | 1,12 | -5,08% | - |
| 03.07.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,43% | - |
| 02.07.2025 | 1,13 | 1,18 | 1,13 | 1,18 | 3,98% | - |
| 01.07.2025 | 1,14 | 1,14 | 1,13 | 1,13 | 0,00% | - |
| 30.06.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -4,64% | - |
| 27.06.2025 | 1,18 | 1,19 | 1,18 | 1,19 | 0,42% | - |
| 26.06.2025 | 1,18 | 1,18 | 1,15 | 1,18 | 1,72% | - |
| 25.06.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 24.06.2025 | 1,16 | 1,16 | 1,15 | 1,16 | -4,92% | 72,00 |
| 23.06.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 6,09% | - |
| 20.06.2025 | 1,16 | 1,16 | 1,15 | 1,15 | 0,44% | - |
| 19.06.2025 | 1,14 | 1,15 | 1,14 | 1,15 | -1,72% | - |
| 18.06.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 17.06.2025 | 1,19 | 1,19 | 1,17 | 1,17 | -2,10% | - |
| 16.06.2025 | 1,17 | 1,19 | 1,17 | 1,19 | 6,73% | - |
| 13.06.2025 | 1,14 | 1,18 | 1,10 | 1,12 | -1,33% | - |
| 12.06.2025 | 1,12 | 1,14 | 1,12 | 1,13 | 0,89% | - |
| 11.06.2025 | 1,14 | 1,15 | 1,12 | 1,12 | -1,32% | 12,00 |
| 10.06.2025 | 1,15 | 1,16 | 1,14 | 1,14 | -1,30% | - |
| 09.06.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 06.06.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 05.06.2025 | 1,19 | 1,19 | 1,15 | 1,15 | -4,17% | - |
| 04.06.2025 | 1,23 | 1,23 | 1,20 | 1,20 | -1,64% | - |
| 03.06.2025 | 1,20 | 1,23 | 1,20 | 1,22 | 2,09% | - |
| 02.06.2025 | 1,27 | 1,32 | 1,20 | 1,20 | -11,48% | - |
| 30.05.2025 | 1,28 | 1,35 | 1,28 | 1,35 | 6,30% | - |
| 29.05.2025 | 1,33 | 1,33 | 1,27 | 1,27 | -0,39% | 1.000,00 |
| 28.05.2025 | 1,40 | 1,40 | 1,28 | 1,28 | -8,27% | - |
| 27.05.2025 | 1,12 | 1,39 | 1,12 | 1,39 | 24,11% | 2.000,00 |
| 26.05.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 4,19% | - |
| 23.05.2025 | 1,12 | 1,12 | 1,08 | 1,08 | -4,02% | - |
| 22.05.2025 | 1,03 | 1,12 | 1,03 | 1,12 | 9,27% | - |
| 21.05.2025 | 1,06 | 1,06 | 1,03 | 1,03 | -10,48% | - |
| 20.05.2025 | 1,01 | 1,15 | 1,01 | 1,15 | 13,93% | 15,00 |
| 19.05.2025 | 1,12 | 1,12 | 1,01 | 1,01 | -10,27% | - |
| 16.05.2025 | 1,18 | 1,18 | 1,12 | 1,12 | -5,08% | - |
| 15.05.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 14.05.2025 | 1,11 | 1,18 | 1,11 | 1,18 | 6,31% | - |
| 13.05.2025 | 1,12 | 1,12 | 1,11 | 1,11 | 6,22% | - |
| 12.05.2025 | 1,15 | 1,15 | 1,05 | 1,05 | -9,13% | - |
| 09.05.2025 | 1,20 | 1,20 | 1,15 | 1,15 | -4,17% | - |
| 08.05.2025 | 1,21 | 1,21 | 1,20 | 1,20 | -1,23% | - |
| 07.05.2025 | 1,21 | 1,22 | 1,21 | 1,22 | 0,00% | - |
| 06.05.2025 | 1,21 | 1,22 | 1,21 | 1,22 | 0,41% | - |
| 05.05.2025 | 1,16 | 1,21 | 1,16 | 1,21 | 4,76% | - |