17,350€
Echtzeit-Aktienkurs M.P. EVANS GROUP LS-,10
Bid:
Ask:
Aktienkurse zur M.P. EVANS GROUP LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 20,70 | 21,40 | 20,70 | 21,40 | 2,88% | - |
| 04.05.2026 | 20,80 | 20,90 | 20,80 | 20,80 | 0,00% | 28,00 |
| 30.04.2026 | 20,50 | 21,30 | 20,40 | 20,80 | 1,46% | - |
| 29.04.2026 | 20,15 | 20,70 | 19,75 | 20,50 | 1,99% | - |
| 28.04.2026 | 19,50 | 20,30 | 19,50 | 20,10 | 1,77% | 360,00 |
| 27.04.2026 | 19,90 | 20,05 | 19,60 | 19,75 | -1,00% | 1.905,00 |
| 24.04.2026 | 19,65 | 20,00 | 19,45 | 19,95 | 2,05% | - |
| 23.04.2026 | 19,70 | 19,85 | 19,40 | 19,55 | -2,98% | - |
| 22.04.2026 | 19,40 | 20,40 | 19,40 | 20,15 | 2,81% | - |
| 21.04.2026 | 19,35 | 19,70 | 19,25 | 19,60 | 1,29% | 1.755,00 |
| 20.04.2026 | 18,65 | 19,45 | 18,60 | 19,35 | 3,20% | 29,00 |
| 17.04.2026 | 18,40 | 18,90 | 18,40 | 18,75 | 0,00% | - |
| 16.04.2026 | 18,10 | 18,95 | 18,10 | 18,75 | 1,63% | - |
| 15.04.2026 | 18,30 | 18,60 | 18,25 | 18,45 | -1,07% | 530,00 |
| 14.04.2026 | 18,25 | 18,65 | 18,00 | 18,65 | 1,63% | - |
| 13.04.2026 | 17,75 | 18,45 | 17,70 | 18,35 | 2,80% | 180,00 |
| 10.04.2026 | 17,75 | 17,95 | 17,40 | 17,85 | 0,56% | 1.000,00 |
| 09.04.2026 | 17,85 | 17,85 | 17,55 | 17,75 | -0,56% | - |
| 08.04.2026 | 18,30 | 18,30 | 17,45 | 17,85 | -1,11% | 5.075,00 |
| 07.04.2026 | 17,45 | 18,25 | 17,30 | 18,05 | 3,44% | 13.511,00 |
| 02.04.2026 | 17,15 | 17,55 | 16,85 | 17,45 | 1,16% | 3.900,00 |
| 01.04.2026 | 17,45 | 17,45 | 16,90 | 17,25 | -0,29% | 16.361,00 |
| 31.03.2026 | 16,80 | 17,35 | 16,80 | 17,30 | 1,47% | 100,00 |
| 30.03.2026 | 16,75 | 17,15 | 16,75 | 17,05 | 1,79% | 1.316,00 |
| 27.03.2026 | 17,25 | 17,35 | 16,50 | 16,75 | -2,90% | - |
| 26.03.2026 | 16,95 | 17,45 | 16,70 | 17,25 | 1,77% | 4.000,00 |
| 25.03.2026 | 17,35 | 17,35 | 16,80 | 16,95 | -2,31% | 220,00 |
| 24.03.2026 | 16,85 | 17,60 | 16,75 | 17,35 | 2,97% | - |
| 23.03.2026 | 16,95 | 17,15 | 16,25 | 16,85 | -0,88% | 25.669,00 |
| 20.03.2026 | 17,15 | 17,40 | 17,00 | 17,00 | -0,87% | - |
| 19.03.2026 | 17,00 | 17,15 | 16,85 | 17,15 | 0,00% | - |
| 18.03.2026 | 17,10 | 17,50 | 17,05 | 17,15 | -1,72% | - |
| 17.03.2026 | 17,00 | 17,50 | 16,95 | 17,45 | 1,16% | - |
| 16.03.2026 | 17,40 | 17,65 | 17,15 | 17,25 | -2,82% | 510,00 |
| 13.03.2026 | 17,50 | 17,85 | 17,35 | 17,75 | 1,72% | 26.050,00 |
| 12.03.2026 | 17,00 | 17,45 | 17,00 | 17,45 | 0,58% | - |
| 11.03.2026 | 17,50 | 17,50 | 17,00 | 17,35 | 1,17% | - |
| 10.03.2026 | 17,50 | 17,50 | 17,05 | 17,15 | -0,58% | - |
| 09.03.2026 | 17,05 | 17,35 | 16,55 | 17,25 | 1,17% | - |
| 06.03.2026 | 16,70 | 17,35 | 16,70 | 17,05 | 0,00% | - |
| 05.03.2026 | 16,40 | 17,15 | 16,40 | 17,05 | 1,79% | - |
| 04.03.2026 | 16,75 | 16,85 | 16,35 | 16,75 | 0,00% | - |
| 03.03.2026 | 16,50 | 16,80 | 16,30 | 16,75 | -0,59% | 623,00 |
| 02.03.2026 | 16,60 | 16,85 | 16,25 | 16,85 | 1,81% | 10.080,00 |
| 27.02.2026 | 16,60 | 16,75 | 16,45 | 16,55 | -2,36% | 5.601,00 |
| 26.02.2026 | 16,50 | 17,05 | 16,50 | 16,95 | 0,59% | 8,00 |
| 25.02.2026 | 17,50 | 17,50 | 16,80 | 16,85 | -1,75% | - |
| 24.02.2026 | 17,15 | 17,15 | 16,90 | 17,15 | 0,00% | - |
| 23.02.2026 | 17,50 | 17,50 | 16,95 | 17,15 | 0,00% | - |
| 20.02.2026 | 17,50 | 17,50 | 17,00 | 17,15 | -0,58% | - |
| 19.02.2026 | 17,50 | 17,50 | 17,05 | 17,25 | -1,71% | 425,00 |
| 18.02.2026 | 17,50 | 17,65 | 17,30 | 17,55 | 0,00% | - |
| 17.02.2026 | 17,50 | 17,65 | 17,15 | 17,55 | 0,57% | - |
| 16.02.2026 | 17,50 | 17,55 | 17,30 | 17,45 | -0,57% | - |
| 13.02.2026 | 17,15 | 17,55 | 17,05 | 17,55 | 2,93% | - |
| 12.02.2026 | 17,45 | 17,55 | 16,65 | 17,05 | -2,29% | - |
| 11.02.2026 | 15,50 | 17,55 | 15,40 | 17,45 | 10,09% | - |
| 10.02.2026 | 15,00 | 15,90 | 15,00 | 15,85 | 3,26% | - |
| 09.02.2026 | 15,15 | 15,35 | 14,85 | 15,35 | 1,32% | - |
| 06.02.2026 | 15,05 | 15,15 | 14,95 | 15,15 | 0,66% | - |
| 05.02.2026 | 15,25 | 15,25 | 14,95 | 15,05 | -1,31% | - |
| 04.02.2026 | 14,90 | 15,25 | 14,90 | 15,25 | 0,00% | - |
| 03.02.2026 | 14,90 | 15,55 | 14,90 | 15,25 | 0,00% | - |
| 02.02.2026 | 15,15 | 15,35 | 15,00 | 15,25 | 0,66% | - |
| 30.01.2026 | 14,80 | 15,15 | 14,80 | 15,15 | 0,00% | - |
| 29.01.2026 | 14,80 | 15,20 | 14,80 | 15,15 | 0,00% | 15,00 |
| 28.01.2026 | 14,90 | 15,15 | 14,90 | 15,15 | -0,66% | - |
| 27.01.2026 | 14,70 | 15,60 | 14,70 | 15,25 | 1,33% | - |
| 26.01.2026 | 14,90 | 15,15 | 14,85 | 15,05 | -1,31% | - |
| 23.01.2026 | 14,70 | 15,55 | 14,70 | 15,25 | 1,33% | - |
| 22.01.2026 | 14,00 | 15,10 | 14,00 | 15,05 | 4,88% | - |
| 21.01.2026 | 13,80 | 14,40 | 13,80 | 14,35 | 1,41% | 813,00 |
| 20.01.2026 | 13,80 | 14,30 | 13,80 | 14,15 | 0,00% | - |
| 19.01.2026 | 14,55 | 14,65 | 14,00 | 14,15 | -3,41% | - |
| 16.01.2026 | 14,45 | 14,75 | 14,15 | 14,65 | 1,74% | - |
| 15.01.2026 | 14,35 | 14,45 | 14,05 | 14,40 | 0,35% | - |
| 14.01.2026 | 14,20 | 14,60 | 14,15 | 14,35 | -1,37% | - |
| 13.01.2026 | 14,00 | 14,60 | 14,00 | 14,55 | 1,39% | - |
| 12.01.2026 | 14,05 | 14,35 | 14,05 | 14,35 | 1,41% | - |
| 09.01.2026 | 14,00 | 14,45 | 14,00 | 14,15 | -1,39% | - |
| 08.01.2026 | 14,00 | 14,45 | 14,00 | 14,35 | 0,00% | - |
| 07.01.2026 | 14,00 | 14,40 | 14,00 | 14,35 | 0,00% | - |
| 06.01.2026 | 14,25 | 14,40 | 13,95 | 14,35 | 0,70% | - |
| 05.01.2026 | 13,90 | 14,40 | 13,90 | 14,25 | 0,00% | - |
| 02.01.2026 | 14,05 | 14,35 | 13,95 | 14,25 | 3,26% | - |
| 30.12.2025 | 13,60 | 14,35 | 13,60 | 13,80 | -1,08% | - |
| 29.12.2025 | 13,50 | 14,25 | 13,50 | 13,95 | 0,00% | 700,00 |
| 23.12.2025 | 13,50 | 14,15 | 13,50 | 13,95 | 0,72% | - |
| 22.12.2025 | 13,40 | 14,05 | 13,40 | 13,85 | 0,73% | 15,00 |
| 19.12.2025 | 13,50 | 14,05 | 13,45 | 13,75 | -0,72% | - |
| 18.12.2025 | 13,90 | 14,20 | 13,50 | 13,85 | -2,12% | - |
| 17.12.2025 | 14,25 | 14,30 | 14,00 | 14,15 | -0,70% | 954,00 |
| 16.12.2025 | 14,00 | 14,35 | 14,00 | 14,25 | -0,70% | - |
| 15.12.2025 | 14,25 | 14,45 | 14,15 | 14,35 | 0,70% | - |
| 12.12.2025 | 14,35 | 14,55 | 14,10 | 14,25 | -0,70% | - |
| 11.12.2025 | 14,20 | 14,65 | 14,20 | 14,35 | -1,37% | 162,00 |
| 10.12.2025 | 14,20 | 14,65 | 14,20 | 14,55 | 0,00% | - |
| 09.12.2025 | 14,30 | 14,90 | 14,30 | 14,55 | -0,68% | - |
| 08.12.2025 | 14,75 | 14,85 | 14,45 | 14,65 | -1,35% | - |
| 05.12.2025 | 14,50 | 14,95 | 14,50 | 14,85 | 0,00% | 500,00 |