31,800€
0,32%
Echtzeit-Aktienkurs EVERTEC
Bid:
Ask:
Aktienkurse zur EVERTEC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 31,80 | 32,10 | 31,60 | 31,70 | 0,00% | - |
| 08.05.2025 | 30,50 | 33,10 | 30,50 | 31,70 | 3,26% | - |
| 07.05.2025 | 30,60 | 30,90 | 30,30 | 30,70 | 0,66% | - |
| 06.05.2025 | 30,50 | 30,90 | 30,00 | 30,50 | -0,33% | - |
| 05.05.2025 | 30,80 | 31,10 | 30,30 | 30,60 | -0,33% | - |
| 02.05.2025 | 30,00 | 30,90 | 29,90 | 30,70 | 2,68% | - |
| 30.04.2025 | 30,00 | 30,20 | 29,20 | 29,90 | -0,66% | - |
| 29.04.2025 | 29,20 | 30,20 | 29,10 | 30,10 | 3,08% | - |
| 28.04.2025 | 28,90 | 29,40 | 28,70 | 29,20 | 1,04% | - |
| 25.04.2025 | 29,20 | 29,50 | 28,70 | 28,90 | -1,37% | - |
| 24.04.2025 | 29,10 | 29,30 | 28,60 | 29,30 | 0,69% | - |
| 23.04.2025 | 28,80 | 30,00 | 28,60 | 29,10 | 1,39% | - |
| 22.04.2025 | 28,50 | 28,80 | 27,70 | 28,70 | -0,35% | - |
| 17.04.2025 | 29,00 | 29,40 | 28,20 | 28,80 | -1,03% | - |
| 16.04.2025 | 29,80 | 29,80 | 28,60 | 29,10 | -2,02% | - |
| 15.04.2025 | 29,30 | 30,10 | 29,20 | 29,70 | 1,02% | - |
| 14.04.2025 | 29,10 | 30,00 | 29,00 | 29,40 | 0,68% | - |
| 11.04.2025 | 29,40 | 29,50 | 28,40 | 29,20 | -0,68% | - |
| 10.04.2025 | 31,60 | 31,60 | 28,90 | 29,40 | -6,96% | - |
| 09.04.2025 | 28,80 | 31,90 | 28,10 | 31,60 | 10,10% | - |
| 08.04.2025 | 29,80 | 30,60 | 28,40 | 28,70 | -3,37% | - |
| 07.04.2025 | 30,60 | 31,00 | 28,90 | 29,70 | -2,94% | - |
| 04.04.2025 | 32,00 | 32,20 | 30,00 | 30,60 | -4,67% | - |
| 03.04.2025 | 34,20 | 34,20 | 31,70 | 32,10 | -6,96% | 300,00 |
| 02.04.2025 | 34,30 | 34,50 | 33,80 | 34,50 | 0,58% | - |
| 01.04.2025 | 34,00 | 34,30 | 33,60 | 34,30 | 1,18% | - |
| 31.03.2025 | 33,80 | 34,10 | 33,30 | 33,90 | 0,00% | - |
| 28.03.2025 | 34,60 | 34,80 | 33,50 | 33,90 | -2,02% | - |
| 27.03.2025 | 34,60 | 34,90 | 34,40 | 34,60 | -0,57% | - |
| 26.03.2025 | 34,60 | 35,10 | 34,50 | 34,80 | 0,58% | - |
| 25.03.2025 | 34,70 | 35,00 | 34,40 | 34,60 | -0,57% | - |
| 24.03.2025 | 34,20 | 35,00 | 34,20 | 34,80 | 1,16% | 530,00 |
| 21.03.2025 | 34,20 | 34,80 | 33,60 | 34,40 | 0,58% | - |
| 20.03.2025 | 34,20 | 34,50 | 34,10 | 34,20 | 0,00% | - |
| 19.03.2025 | 33,60 | 34,30 | 33,50 | 34,20 | 1,48% | - |
| 18.03.2025 | 33,80 | 34,00 | 32,90 | 33,70 | -7,92% | - |
| 17.03.2025 | 33,40 | 36,60 | 32,80 | 36,60 | 8,28% | - |
| 14.03.2025 | 32,80 | 33,80 | 32,20 | 33,80 | 2,74% | 250,00 |
| 13.03.2025 | 32,70 | 33,10 | 32,40 | 32,90 | 2,81% | - |
| 12.03.2025 | 32,70 | 33,00 | 32,00 | 32,00 | -1,23% | - |
| 11.03.2025 | 33,70 | 34,00 | 32,30 | 32,40 | -3,28% | 200,00 |
| 10.03.2025 | 34,30 | 34,30 | 33,30 | 33,50 | -2,33% | - |
| 07.03.2025 | 34,70 | 34,90 | 33,80 | 34,30 | -1,15% | - |
| 06.03.2025 | 35,50 | 35,50 | 34,50 | 34,70 | -1,98% | - |
| 05.03.2025 | 35,00 | 35,40 | 34,70 | 35,40 | 0,85% | 250,00 |
| 04.03.2025 | 36,10 | 36,10 | 34,90 | 35,10 | -2,77% | - |
| 03.03.2025 | 36,10 | 36,50 | 34,80 | 36,10 | 0,28% | - |
| 28.02.2025 | 36,10 | 36,30 | 35,60 | 36,00 | 0,00% | - |
| 27.02.2025 | 30,80 | 36,40 | 30,80 | 36,00 | 17,26% | 365,00 |
| 26.02.2025 | 31,10 | 31,60 | 30,50 | 30,70 | -1,29% | - |
| 25.02.2025 | 31,60 | 32,00 | 31,10 | 31,10 | -1,27% | - |
| 24.02.2025 | 31,70 | 31,90 | 31,40 | 31,50 | -0,63% | - |
| 21.02.2025 | 31,80 | 32,30 | 31,50 | 31,70 | -0,63% | - |
| 20.02.2025 | 32,60 | 32,60 | 31,70 | 31,90 | -2,15% | - |
| 19.02.2025 | 33,00 | 33,10 | 32,50 | 32,60 | -0,91% | 210,00 |
| 18.02.2025 | 32,40 | 33,10 | 32,10 | 32,90 | 1,86% | 250,00 |
| 17.02.2025 | 31,90 | 32,50 | 31,90 | 32,30 | 0,00% | - |
| 14.02.2025 | 32,20 | 32,40 | 31,90 | 32,30 | 0,62% | 850,00 |
| 13.02.2025 | 31,80 | 32,20 | 31,60 | 32,10 | 1,26% | - |
| 12.02.2025 | 32,10 | 32,20 | 31,60 | 31,70 | -1,25% | - |
| 11.02.2025 | 32,40 | 32,40 | 31,60 | 32,10 | -1,23% | - |
| 10.02.2025 | 31,80 | 32,50 | 31,30 | 32,50 | 1,88% | - |
| 07.02.2025 | 31,50 | 31,90 | 31,30 | 31,90 | 1,27% | - |
| 06.02.2025 | 31,50 | 31,90 | 31,30 | 31,50 | 0,00% | - |
| 05.02.2025 | 31,50 | 31,90 | 31,30 | 31,50 | 0,00% | - |
| 04.02.2025 | 31,20 | 31,50 | 30,70 | 31,50 | 0,00% | - |
| 03.02.2025 | 31,40 | 31,70 | 30,90 | 31,50 | 0,64% | 300,00 |
| 31.01.2025 | 31,20 | 32,40 | 29,20 | 31,30 | 0,64% | - |
| 30.01.2025 | 30,90 | 31,50 | 30,70 | 31,10 | 0,65% | - |
| 29.01.2025 | 31,20 | 32,40 | 30,60 | 30,90 | -0,96% | - |
| 28.01.2025 | 31,20 | 32,50 | 30,90 | 31,20 | -0,32% | - |
| 27.01.2025 | 30,80 | 32,00 | 30,50 | 31,30 | 1,29% | - |
| 24.01.2025 | 31,00 | 31,00 | 30,50 | 30,90 | -0,64% | - |
| 23.01.2025 | 31,00 | 31,10 | 30,60 | 31,10 | 0,65% | - |
| 22.01.2025 | 31,20 | 31,30 | 30,70 | 30,90 | -1,28% | - |
| 21.01.2025 | 31,40 | 31,60 | 31,00 | 31,30 | 0,64% | - |
| 20.01.2025 | 31,80 | 31,80 | 31,10 | 31,10 | -1,89% | - |
| 17.01.2025 | 31,80 | 32,40 | 31,40 | 31,70 | -0,63% | - |
| 16.01.2025 | 31,80 | 32,30 | 31,70 | 31,90 | 0,00% | - |
| 15.01.2025 | 31,60 | 32,20 | 31,40 | 31,90 | 1,27% | - |
| 14.01.2025 | 31,40 | 31,90 | 31,20 | 31,50 | 0,00% | - |
| 13.01.2025 | 31,60 | 31,70 | 30,60 | 31,50 | -0,94% | - |
| 10.01.2025 | 32,60 | 32,60 | 31,80 | 31,80 | -2,45% | - |
| 09.01.2025 | 32,60 | 33,80 | 32,50 | 32,60 | -0,31% | - |
| 08.01.2025 | 33,00 | 33,20 | 32,00 | 32,70 | -0,61% | - |
| 07.01.2025 | 32,80 | 33,30 | 32,50 | 32,90 | 0,00% | - |
| 06.01.2025 | 33,60 | 33,70 | 32,70 | 32,90 | -2,08% | - |
| 03.01.2025 | 33,60 | 33,80 | 32,80 | 33,60 | -0,30% | - |
| 02.01.2025 | 32,90 | 33,80 | 32,90 | 33,70 | 2,43% | - |
| 30.12.2024 | 33,40 | 33,50 | 32,90 | 32,90 | -1,20% | - |
| 27.12.2024 | 33,60 | 33,90 | 33,00 | 33,30 | 4,06% | - |
| 23.12.2024 | 32,30 | 32,40 | 31,70 | 32,00 | 0,31% | - |
| 20.12.2024 | 32,40 | 32,80 | 31,60 | 31,90 | -1,54% | - |
| 19.12.2024 | 32,60 | 32,80 | 32,00 | 32,40 | -0,61% | - |
| 18.12.2024 | 33,20 | 33,70 | 32,00 | 32,60 | -1,81% | - |
| 17.12.2024 | 33,40 | 33,80 | 33,00 | 33,20 | -0,60% | - |
| 16.12.2024 | 33,40 | 33,70 | 32,90 | 33,40 | 0,00% | - |
| 13.12.2024 | 33,90 | 34,00 | 33,20 | 33,40 | -1,47% | - |
| 12.12.2024 | 34,40 | 34,80 | 33,50 | 33,90 | -1,45% | - |
| 11.12.2024 | 33,90 | 34,50 | 33,80 | 34,40 | 1,47% | - |