30,300€
3,06%
Echtzeit-Aktienkurs EVERTEC
Bid:
Ask:
Aktienkurse zur EVERTEC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 26.09.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | - |
| 25.09.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 24.09.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 2,03% | - |
| 23.09.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,99% | - |
| 20.09.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 19.09.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 18.09.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 17.09.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | - |
| 16.09.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 13.09.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 12.09.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 11.09.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | - |
| 10.09.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 09.09.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 06.09.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -5,26% | - |
| 05.09.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 04.09.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 03.09.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 02.09.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 30.08.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 2,67% | - |
| 29.08.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 28.08.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 27.08.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 26.08.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | - |
| 23.08.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 22.08.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 21.08.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | - |
| 20.08.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 19.08.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 16.08.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 2,72% | - |
| 15.08.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 14.08.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | - |
| 13.08.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | - |
| 12.08.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 09.08.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 2,04% | - |
| 08.08.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 07.08.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -2,65% | - |
| 06.08.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -3,82% | - |
| 05.08.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -3,09% | - |
| 02.08.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 1,89% | - |
| 01.08.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 31.07.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 30.07.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 29.07.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 2,56% | - |
| 26.07.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 25.07.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -1,88% | - |
| 24.07.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 23.07.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | - |
| 22.07.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 19.07.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 18.07.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
| 17.07.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 3,31% | - |
| 16.07.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 15.07.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | - |
| 12.07.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 3,50% | - |
| 11.07.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 5,15% | - |
| 10.07.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -9,93% | - |
| 09.07.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 08.07.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 05.07.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 04.07.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 03.07.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 02.07.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 01.07.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 28.06.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 27.06.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 26.06.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 25.06.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 24.06.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 21.06.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 1,96% | - |
| 20.06.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 19.06.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 18.06.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 17.06.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 14.06.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 13.06.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 12.06.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | - |
| 11.06.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 10.06.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 07.06.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 06.06.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -1,92% | - |
| 05.06.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 04.06.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -3,11% | - |
| 03.06.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 31.05.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 30.05.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 29.05.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 28.05.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 27.05.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 24.05.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | - |
| 23.05.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -1,79% | - |
| 22.05.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 21.05.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | - |
| 20.05.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |
| 17.05.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | - |
| 16.05.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 15.05.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 14.05.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 13.05.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |