267,100€
-0,26%
Echtzeit-Aktienkurs Evercore
Bid:
Ask:
Aktienkurse zur Evercore Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 269,10 | 272,40 | 265,10 | 268,10 | 0,11% | - |
| 11.11.2026 | 264,10 | 269,70 | 264,10 | 267,80 | 1,83% | - |
| 10.11.2026 | 263,10 | 266,60 | 259,80 | 263,00 | -0,60% | - |
| 09.11.2026 | 255,10 | 266,30 | 253,90 | 264,60 | 3,28% | - |
| 06.11.2026 | 258,60 | 264,00 | 254,90 | 256,20 | -3,50% | - |
| 05.11.2026 | 277,40 | 282,90 | 265,30 | 265,50 | -3,98% | - |
| 04.11.2026 | 267,40 | 277,40 | 264,00 | 276,50 | 4,14% | - |
| 03.11.2026 | 271,10 | 276,60 | 265,20 | 265,50 | -2,28% | - |
| 02.11.2026 | 258,90 | 278,70 | 258,90 | 271,70 | 4,90% | - |
| 30.10.2026 | 266,30 | 266,90 | 256,20 | 259,00 | -2,78% | - |
| 29.10.2026 | 263,20 | 272,80 | 260,60 | 266,40 | 1,95% | 61,00 |
| 28.10.2026 | 233,40 | 264,20 | 232,70 | 261,30 | 11,38% | - |
| 27.10.2026 | 230,80 | 237,10 | 230,50 | 234,60 | 1,30% | 32,00 |
| 26.10.2026 | 224,90 | 232,50 | 224,60 | 231,60 | 2,43% | - |
| 23.10.2026 | 227,00 | 228,10 | 221,90 | 226,10 | -0,75% | - |
| 22.10.2026 | 224,80 | 228,50 | 219,70 | 227,80 | 1,20% | - |
| 21.10.2026 | 224,20 | 227,10 | 223,40 | 225,10 | 0,00% | - |
| 20.10.2026 | 221,20 | 228,20 | 220,40 | 225,10 | 1,58% | - |
| 19.10.2026 | 227,40 | 232,80 | 221,00 | 221,60 | -1,90% | - |
| 16.10.2026 | 228,50 | 233,40 | 224,00 | 225,90 | -1,14% | - |
| 15.10.2026 | 227,90 | 229,90 | 223,20 | 228,50 | 0,00% | - |
| 14.10.2026 | 235,70 | 239,70 | 225,60 | 228,50 | -3,34% | - |
| 13.10.2026 | 243,70 | 247,90 | 235,40 | 236,40 | -3,00% | 1,00 |
| 12.10.2026 | 242,70 | 246,70 | 240,20 | 243,70 | 0,25% | - |
| 09.10.2026 | 237,90 | 243,70 | 236,70 | 243,10 | 2,01% | - |
| 08.10.2026 | 238,70 | 240,10 | 232,80 | 238,30 | 0,00% | - |
| 07.10.2026 | 238,40 | 240,40 | 232,00 | 238,30 | 0,17% | - |
| 06.10.2026 | 237,90 | 240,80 | 234,80 | 237,90 | -0,21% | - |
| 05.10.2026 | 232,60 | 239,70 | 230,80 | 238,40 | 2,19% | - |
| 02.10.2026 | 230,40 | 235,90 | 227,50 | 233,30 | 1,43% | - |
| 01.10.2026 | 227,60 | 232,60 | 222,80 | 230,00 | 0,79% | - |
| 30.09.2026 | 227,70 | 231,40 | 225,90 | 228,20 | 0,13% | - |
| 29.09.2026 | 230,10 | 233,60 | 226,90 | 227,90 | -1,09% | - |
| 28.09.2026 | 230,70 | 233,80 | 226,80 | 230,40 | -0,13% | - |
| 25.09.2026 | 225,60 | 230,70 | 225,60 | 230,70 | 2,49% | - |
| 24.09.2026 | 228,40 | 232,50 | 223,70 | 225,10 | -1,44% | - |
| 23.09.2026 | 229,90 | 233,20 | 227,80 | 228,40 | -1,04% | - |
| 22.09.2026 | 234,40 | 237,80 | 227,70 | 230,80 | -1,91% | - |
| 21.09.2026 | 229,70 | 236,80 | 227,80 | 235,30 | 2,62% | - |
| 18.09.2026 | 228,90 | 231,60 | 226,80 | 229,30 | -0,09% | - |
| 17.09.2026 | 228,50 | 235,20 | 228,50 | 229,50 | 0,92% | - |
| 16.09.2026 | 234,10 | 239,40 | 225,60 | 227,40 | -3,15% | - |
| 15.09.2026 | 238,80 | 241,70 | 232,80 | 234,80 | -1,18% | 10,00 |
| 14.09.2026 | 242,50 | 245,10 | 235,80 | 237,60 | -2,22% | - |
| 11.09.2026 | 244,10 | 250,10 | 242,60 | 243,00 | -0,25% | - |
| 10.09.2026 | 247,40 | 249,40 | 243,20 | 243,60 | -1,97% | - |
| 09.09.2026 | 254,20 | 254,60 | 247,20 | 248,50 | -2,82% | - |
| 08.09.2026 | 256,90 | 257,60 | 253,40 | 255,70 | -0,39% | - |
| 07.09.2026 | 256,50 | 256,70 | 254,30 | 256,70 | 0,47% | - |
| 04.09.2026 | 255,70 | 257,00 | 251,60 | 255,50 | 1,19% | 1,00 |
| 03.09.2026 | 250,70 | 258,10 | 249,00 | 252,50 | 0,72% | - |
| 02.09.2026 | 246,90 | 254,00 | 245,60 | 250,70 | 0,40% | - |
| 01.09.2026 | 246,60 | 253,10 | 243,10 | 249,70 | 0,85% | - |
| 31.08.2026 | 250,40 | 250,40 | 246,30 | 247,60 | -0,64% | - |
| 28.08.2026 | 250,40 | 252,30 | 246,60 | 249,20 | -0,04% | - |
| 27.08.2026 | 249,50 | 253,50 | 246,20 | 249,30 | -0,32% | - |
| 26.08.2026 | 248,70 | 252,20 | 246,20 | 250,10 | 0,77% | - |
| 25.08.2026 | 248,70 | 252,10 | 246,00 | 248,20 | 0,04% | - |
| 24.08.2026 | 249,80 | 253,40 | 247,00 | 248,10 | -0,16% | - |
| 21.08.2026 | 246,00 | 252,30 | 244,80 | 248,50 | 0,73% | - |
| 20.08.2026 | 254,80 | 260,10 | 246,50 | 246,70 | -3,67% | - |
| 19.08.2026 | 257,50 | 262,70 | 255,00 | 256,10 | -0,81% | - |
| 18.08.2026 | 261,70 | 265,50 | 257,10 | 258,20 | -1,26% | - |
| 17.08.2026 | 265,70 | 266,30 | 260,10 | 261,50 | -1,54% | - |
| 14.08.2026 | 269,80 | 275,80 | 263,20 | 265,60 | -0,75% | - |
| 13.08.2026 | 260,30 | 268,50 | 256,30 | 267,60 | 1,87% | - |
| 12.08.2026 | 262,50 | 266,90 | 259,80 | 262,70 | -0,08% | - |
| 11.08.2026 | 260,00 | 264,20 | 251,80 | 262,90 | 2,22% | - |
| 10.08.2026 | 266,30 | 270,00 | 255,80 | 257,20 | -3,13% | - |
| 07.08.2026 | 269,00 | 273,20 | 264,70 | 265,50 | -1,92% | - |
| 06.08.2026 | 276,60 | 278,50 | 270,20 | 270,70 | -2,63% | - |
| 05.08.2026 | 278,00 | 283,40 | 271,90 | 278,00 | -0,18% | - |
| 04.08.2026 | 276,60 | 280,60 | 272,60 | 278,50 | 0,72% | - |
| 03.08.2026 | 279,20 | 284,10 | 270,20 | 276,50 | -0,54% | - |
| 31.07.2026 | 271,40 | 279,50 | 271,40 | 278,00 | 2,77% | - |
| 30.07.2026 | 264,90 | 273,20 | 260,80 | 270,50 | 1,12% | - |
| 29.07.2026 | 298,70 | 300,50 | 265,80 | 267,50 | -10,05% | - |
| 28.07.2026 | 299,30 | 302,10 | 290,30 | 297,40 | -0,10% | - |
| 27.07.2026 | 298,70 | 307,10 | 294,70 | 297,70 | -0,27% | - |
| 24.07.2026 | 293,30 | 302,00 | 292,80 | 298,50 | 1,05% | - |
| 23.07.2026 | 293,50 | 295,70 | 289,50 | 295,40 | 0,24% | - |
| 22.07.2026 | 298,20 | 302,30 | 293,50 | 294,70 | -1,24% | - |
| 21.07.2026 | 292,90 | 301,50 | 290,50 | 298,40 | 1,70% | - |
| 20.07.2026 | 298,50 | 301,10 | 291,60 | 293,40 | -0,91% | - |
| 17.07.2026 | 303,30 | 310,10 | 294,80 | 296,10 | -1,69% | - |
| 16.07.2026 | 308,50 | 309,40 | 299,80 | 301,20 | -2,96% | - |
| 15.07.2026 | 299,70 | 310,50 | 295,20 | 310,40 | 3,78% | - |
| 14.07.2026 | 293,60 | 301,20 | 290,20 | 299,10 | 2,33% | - |
| 13.07.2026 | 293,30 | 299,10 | 288,90 | 292,30 | -0,61% | - |
| 10.07.2026 | 297,30 | 304,30 | 292,70 | 294,10 | -1,54% | - |
| 09.07.2026 | 289,60 | 305,40 | 286,80 | 298,70 | 3,11% | - |
| 08.07.2026 | 303,90 | 303,90 | 288,30 | 289,70 | -4,77% | - |
| 07.07.2026 | 312,30 | 314,80 | 303,10 | 304,20 | -1,81% | - |
| 06.07.2026 | 299,50 | 313,10 | 290,00 | 309,80 | 3,51% | - |
| 03.07.2026 | 299,70 | 300,00 | 298,50 | 299,30 | 1,29% | - |
| 02.07.2026 | 300,70 | 307,30 | 295,30 | 295,50 | -1,73% | - |
| 01.07.2026 | 299,90 | 305,50 | 297,60 | 300,70 | 0,57% | - |
| 30.06.2026 | 293,10 | 301,50 | 293,10 | 299,00 | 2,15% | - |
| 29.06.2026 | 300,50 | 303,90 | 288,90 | 292,70 | -1,48% | - |
| 26.06.2026 | 306,50 | 306,50 | 294,60 | 297,10 | -1,88% | - |