23,600€
-3,67%
Echtzeit-Aktienkurs EVERTEC
Bid:
Ask:
Aktienkurse zur EVERTEC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 24,70 | 25,20 | 23,20 | 23,50 | -4,08% | - |
| 06.11.2025 | 24,70 | 24,90 | 24,30 | 24,50 | -0,41% | - |
| 05.11.2025 | 24,50 | 25,00 | 24,20 | 24,60 | -0,40% | - |
| 04.11.2025 | 24,50 | 24,80 | 24,20 | 24,70 | -0,40% | - |
| 03.11.2025 | 24,70 | 25,10 | 24,30 | 24,80 | 0,81% | - |
| 31.10.2025 | 24,50 | 25,00 | 24,20 | 24,60 | -1,99% | - |
| 30.10.2025 | 25,10 | 25,70 | 25,10 | 25,10 | -4,92% | - |
| 29.10.2025 | 26,30 | 26,50 | 26,20 | 26,40 | 0,76% | - |
| 28.10.2025 | 26,30 | 26,60 | 26,10 | 26,20 | -1,87% | - |
| 27.10.2025 | 26,70 | 27,20 | 26,70 | 26,70 | 0,00% | - |
| 24.10.2025 | 26,70 | 27,20 | 26,70 | 26,70 | -0,37% | - |
| 23.10.2025 | 26,50 | 27,00 | 26,30 | 26,80 | 1,13% | - |
| 22.10.2025 | 26,30 | 26,70 | 26,20 | 26,50 | 0,00% | - |
| 21.10.2025 | 26,30 | 26,60 | 26,20 | 26,50 | 0,76% | - |
| 20.10.2025 | 25,50 | 26,40 | 25,40 | 26,30 | 5,62% | - |
| 17.10.2025 | 25,30 | 25,30 | 24,80 | 24,90 | -4,60% | - |
| 16.10.2025 | 26,30 | 26,40 | 26,10 | 26,10 | -1,14% | - |
| 15.10.2025 | 26,80 | 27,10 | 26,40 | 26,40 | 1,54% | - |
| 14.10.2025 | 26,20 | 26,30 | 25,90 | 26,00 | -5,11% | - |
| 13.10.2025 | 26,70 | 27,40 | 26,60 | 27,40 | 3,01% | - |
| 10.10.2025 | 27,50 | 27,90 | 26,50 | 26,60 | -4,32% | - |
| 09.10.2025 | 27,70 | 27,90 | 27,70 | 27,80 | 0,00% | - |
| 08.10.2025 | 27,80 | 27,90 | 27,40 | 27,80 | 1,09% | - |
| 07.10.2025 | 27,40 | 27,50 | 27,40 | 27,50 | -0,36% | - |
| 06.10.2025 | 27,80 | 28,10 | 27,30 | 27,60 | -2,47% | - |
| 03.10.2025 | 28,20 | 29,40 | 28,00 | 28,30 | 0,00% | - |
| 02.10.2025 | 28,70 | 28,80 | 28,00 | 28,30 | -1,39% | - |
| 01.10.2025 | 28,80 | 29,00 | 28,40 | 28,70 | 0,35% | - |
| 30.09.2025 | 29,40 | 29,60 | 28,50 | 28,60 | -2,39% | - |
| 29.09.2025 | 29,10 | 29,50 | 28,70 | 29,30 | 1,38% | - |
| 26.09.2025 | 29,00 | 29,20 | 28,80 | 28,90 | 0,00% | - |
| 25.09.2025 | 28,80 | 29,20 | 28,50 | 28,90 | 1,05% | - |
| 24.09.2025 | 28,30 | 28,60 | 28,30 | 28,60 | 0,35% | - |
| 23.09.2025 | 28,70 | 29,10 | 28,50 | 28,50 | 0,35% | - |
| 22.09.2025 | 28,60 | 28,80 | 28,30 | 28,40 | -0,70% | - |
| 19.09.2025 | 28,70 | 29,10 | 28,60 | 28,60 | -0,69% | - |
| 18.09.2025 | 28,60 | 29,00 | 28,50 | 28,80 | -0,35% | - |
| 17.09.2025 | 28,20 | 29,00 | 28,10 | 28,90 | 2,85% | - |
| 16.09.2025 | 28,10 | 28,30 | 28,00 | 28,10 | -2,09% | - |
| 15.09.2025 | 28,50 | 28,80 | 28,30 | 28,70 | -1,71% | - |
| 12.09.2025 | 29,10 | 29,30 | 29,00 | 29,20 | 1,74% | - |
| 11.09.2025 | 28,60 | 28,80 | 28,60 | 28,70 | -2,38% | - |
| 10.09.2025 | 29,00 | 29,40 | 29,00 | 29,40 | 0,68% | 139,00 |
| 09.09.2025 | 29,20 | 29,40 | 29,10 | 29,20 | 0,34% | - |
| 08.09.2025 | 29,40 | 29,70 | 28,90 | 29,10 | -1,36% | - |
| 05.09.2025 | 29,60 | 30,00 | 29,10 | 29,50 | -1,01% | - |
| 04.09.2025 | 29,50 | 29,80 | 29,30 | 29,80 | 1,02% | - |
| 03.09.2025 | 30,00 | 30,20 | 29,30 | 29,50 | -1,99% | - |
| 02.09.2025 | 30,60 | 30,90 | 29,90 | 30,10 | -1,31% | - |
| 01.09.2025 | 30,40 | 30,50 | 30,20 | 30,50 | -0,33% | - |
| 29.08.2025 | 30,90 | 31,20 | 30,30 | 30,60 | -1,29% | - |
| 28.08.2025 | 31,30 | 31,50 | 30,90 | 31,00 | -1,27% | - |
| 27.08.2025 | 31,10 | 31,60 | 31,10 | 31,40 | 0,64% | - |
| 26.08.2025 | 31,20 | 31,40 | 30,90 | 31,20 | 0,32% | - |
| 25.08.2025 | 31,40 | 31,70 | 31,00 | 31,10 | -0,96% | - |
| 22.08.2025 | 30,80 | 31,60 | 30,80 | 31,40 | 1,62% | - |
| 21.08.2025 | 31,00 | 31,30 | 30,70 | 30,90 | -0,96% | 30,00 |
| 20.08.2025 | 31,80 | 32,40 | 30,90 | 31,20 | -1,58% | - |
| 19.08.2025 | 31,80 | 32,10 | 31,50 | 31,70 | 0,00% | - |
| 18.08.2025 | 31,40 | 31,90 | 31,20 | 31,70 | 0,63% | - |
| 15.08.2025 | 31,80 | 31,90 | 31,20 | 31,50 | -0,94% | - |
| 14.08.2025 | 32,20 | 32,30 | 31,70 | 31,80 | -1,24% | - |
| 13.08.2025 | 31,30 | 32,20 | 31,10 | 32,20 | 3,21% | 159,00 |
| 12.08.2025 | 30,60 | 31,30 | 30,50 | 31,20 | 1,63% | - |
| 11.08.2025 | 30,60 | 31,30 | 30,50 | 30,70 | -0,32% | - |
| 08.08.2025 | 30,40 | 30,90 | 30,30 | 30,80 | 1,65% | - |
| 07.08.2025 | 30,00 | 30,50 | 29,80 | 30,30 | 1,34% | - |
| 06.08.2025 | 29,80 | 30,20 | 29,70 | 29,90 | 0,34% | - |
| 05.08.2025 | 30,10 | 30,20 | 29,40 | 29,80 | -0,67% | - |
| 04.08.2025 | 30,00 | 30,40 | 29,80 | 30,00 | -1,96% | - |
| 01.08.2025 | 31,60 | 31,70 | 30,60 | 30,60 | -3,47% | - |
| 31.07.2025 | 28,80 | 32,10 | 28,60 | 31,70 | 10,07% | - |
| 30.07.2025 | 29,00 | 29,30 | 28,70 | 28,80 | -0,69% | - |
| 29.07.2025 | 28,60 | 29,10 | 28,60 | 29,00 | 1,40% | - |
| 28.07.2025 | 28,40 | 28,80 | 28,30 | 28,60 | 0,70% | - |
| 25.07.2025 | 28,10 | 28,80 | 28,00 | 28,40 | 0,71% | - |
| 24.07.2025 | 28,50 | 28,70 | 28,10 | 28,20 | -1,40% | 90,00 |
| 23.07.2025 | 28,70 | 28,90 | 28,30 | 28,60 | -0,69% | - |
| 22.07.2025 | 28,60 | 29,00 | 28,50 | 28,80 | 0,70% | - |
| 21.07.2025 | 28,70 | 29,10 | 28,50 | 28,60 | -0,69% | - |
| 18.07.2025 | 29,10 | 29,50 | 28,40 | 28,80 | -1,37% | - |
| 17.07.2025 | 28,90 | 29,40 | 28,80 | 29,20 | 0,69% | - |
| 16.07.2025 | 28,60 | 29,10 | 28,10 | 29,00 | 1,40% | - |
| 15.07.2025 | 29,30 | 29,60 | 28,50 | 28,60 | -2,72% | - |
| 14.07.2025 | 28,90 | 29,60 | 28,80 | 29,40 | 1,38% | - |
| 11.07.2025 | 30,10 | 30,30 | 28,70 | 29,00 | -3,97% | - |
| 10.07.2025 | 30,80 | 31,00 | 30,10 | 30,20 | -2,27% | - |
| 09.07.2025 | 31,40 | 31,50 | 30,70 | 30,90 | -1,59% | - |
| 08.07.2025 | 31,60 | 32,00 | 31,10 | 31,40 | -0,95% | - |
| 07.07.2025 | 31,70 | 32,30 | 31,50 | 31,70 | 0,00% | - |
| 04.07.2025 | 32,00 | 32,00 | 31,60 | 31,70 | -0,94% | - |
| 03.07.2025 | 31,60 | 32,50 | 31,40 | 32,00 | 0,95% | - |
| 02.07.2025 | 31,20 | 31,80 | 31,10 | 31,70 | 1,28% | - |
| 01.07.2025 | 30,60 | 31,50 | 27,90 | 31,30 | 1,62% | - |
| 30.06.2025 | 30,70 | 31,00 | 30,50 | 30,80 | 0,00% | - |
| 27.06.2025 | 31,00 | 31,80 | 30,50 | 30,80 | -0,65% | - |
| 26.06.2025 | 31,20 | 31,50 | 30,50 | 31,00 | -0,64% | - |
| 25.06.2025 | 31,60 | 31,70 | 31,00 | 31,20 | -0,95% | - |
| 24.06.2025 | 31,00 | 31,80 | 31,00 | 31,50 | 0,96% | - |
| 23.06.2025 | 31,00 | 31,30 | 30,80 | 31,20 | 0,65% | - |