2,550€
-12,07%
Echtzeit-Aktienkurs Entravision Communication
Bid:
Ask:
Aktienkurse zur Entravision Communication Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -8,28% | - |
| 09.03.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 1,40% | - |
| 06.03.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 10,00% | - |
| 05.03.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 2,36% | - |
| 04.03.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | - |
| 03.03.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 02.03.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -2,29% | - |
| 27.02.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 4,80% | - |
| 26.02.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 25.02.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 24.02.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
| 23.02.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 20.02.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | - |
| 19.02.2026 | 2,40 | 2,48 | 2,40 | 2,48 | 0,81% | 9.157,00 |
| 18.02.2026 | 2,36 | 2,46 | 2,36 | 2,46 | 2,50% | 1.260,00 |
| 17.02.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 16.02.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 13.02.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -7,69% | - |
| 12.02.2026 | 2,52 | 2,60 | 2,52 | 2,60 | 2,36% | 961,00 |
| 11.02.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 1,60% | - |
| 10.02.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 3,31% | - |
| 09.02.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 06.02.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -3,23% | - |
| 05.02.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 04.02.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 03.02.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 2,44% | - |
| 02.02.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 30.01.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -2,38% | - |
| 29.01.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |
| 28.01.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | - |
| 27.01.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -5,11% | - |
| 26.01.2026 | 2,62 | 2,74 | 2,62 | 2,74 | 0,00% | 6.144,00 |
| 23.01.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 0,74% | - |
| 22.01.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 21.01.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 0,74% | - |
| 20.01.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | - |
| 19.01.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -4,23% | - |
| 16.01.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 5,97% | - |
| 15.01.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 2,29% | - |
| 14.01.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 13.01.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 1,56% | - |
| 12.01.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 09.01.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 2,38% | - |
| 08.01.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |
| 07.01.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 06.01.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 2,38% | - |
| 05.01.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 3,28% | - |
| 02.01.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | - |
| 30.12.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 29.12.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 23.12.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -5,26% | - |
| 22.12.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,76% | - |
| 19.12.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,76% | - |
| 18.12.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -0,76% | - |
| 17.12.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 1,54% | - |
| 16.12.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -2,26% | - |
| 15.12.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -0,75% | - |
| 12.12.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | - |
| 11.12.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -1,47% | - |
| 10.12.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 7,94% | - |
| 09.12.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 10,53% | - |
| 08.12.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -2,56% | - |
| 05.12.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 04.12.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 03.12.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -1,69% | - |
| 02.12.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 1,72% | - |
| 01.12.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -2,52% | - |
| 28.11.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 27.11.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 3,48% | - |
| 26.11.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | - |
| 25.11.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -1,72% | - |
| 24.11.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 6,42% | - |
| 21.11.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -2,68% | - |
| 20.11.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -1,75% | - |
| 19.11.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -1,72% | - |
| 18.11.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -4,13% | - |
| 17.11.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 1,68% | - |
| 14.11.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -3,25% | - |
| 13.11.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -3,15% | - |
| 12.11.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 3,25% | - |
| 11.11.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
| 10.11.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 07.11.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 1,65% | - |
| 06.11.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 15,24% | - |
| 05.11.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 25,00% | - |
| 04.11.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -4,55% | - |
| 03.11.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 3,53% | - |
| 31.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | - |
| 30.10.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 1,18% | - |
| 29.10.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | - |
| 28.10.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 27.10.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -1,17% | - |
| 24.10.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,59% | - |
| 23.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 1,80% | - |
| 22.10.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -1,76% | - |
| 21.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 1,80% | - |
| 20.10.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 1,21% | - |
| 17.10.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -6,25% | - |
| 16.10.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -0,56% | - |
| 15.10.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -0,56% | - |