22,600€
Echtzeit-Aktienkurs M.P. Evans Group PLC
Bid:
Ask:
Aktienkurse zur M.P. Evans Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 22,80 | 22,80 | 22,60 | 22,60 | 0,00% | - |
| 20.10.2026 | 22,40 | 23,10 | 22,30 | 22,60 | 0,89% | - |
| 19.10.2026 | 23,30 | 23,60 | 22,40 | 22,40 | -3,86% | - |
| 16.10.2026 | 23,30 | 23,60 | 22,80 | 23,30 | 0,87% | 16,00 |
| 15.10.2026 | 23,30 | 23,30 | 23,10 | 23,10 | -0,86% | - |
| 14.10.2026 | 23,40 | 23,70 | 22,90 | 23,30 | -0,43% | - |
| 13.10.2026 | 22,90 | 23,60 | 22,70 | 23,40 | 2,18% | - |
| 12.10.2026 | 24,10 | 24,50 | 22,70 | 22,90 | -4,98% | - |
| 09.10.2026 | 23,90 | 24,10 | 23,40 | 24,10 | 0,84% | 600,00 |
| 08.10.2026 | 24,00 | 24,30 | 23,70 | 23,90 | -2,05% | 56,00 |
| 07.10.2026 | 24,40 | 24,60 | 24,20 | 24,40 | 0,83% | 480,00 |
| 06.10.2026 | 24,00 | 24,50 | 23,40 | 24,20 | 0,83% | 27,00 |
| 05.10.2026 | 24,60 | 24,60 | 23,80 | 24,00 | -2,04% | 387,00 |
| 02.10.2026 | 24,20 | 24,90 | 24,10 | 24,50 | 1,24% | - |
| 01.10.2026 | 24,90 | 25,40 | 24,00 | 24,20 | -2,42% | 604,00 |
| 30.09.2026 | 24,80 | 25,30 | 24,60 | 24,80 | 0,81% | - |
| 29.09.2026 | 25,30 | 25,60 | 24,60 | 24,60 | -3,53% | - |
| 28.09.2026 | 25,40 | 25,70 | 25,20 | 25,50 | 0,79% | - |
| 25.09.2026 | 24,80 | 25,50 | 24,80 | 25,30 | 1,20% | 13,00 |
| 24.09.2026 | 24,60 | 25,30 | 23,90 | 25,00 | 1,63% | 861,00 |
| 23.09.2026 | 25,20 | 25,20 | 24,40 | 24,60 | -2,38% | - |
| 22.09.2026 | 25,90 | 26,00 | 25,00 | 25,20 | -2,70% | - |
| 21.09.2026 | 25,50 | 26,20 | 25,50 | 25,90 | 2,37% | - |
| 18.09.2026 | 25,40 | 25,60 | 24,90 | 25,30 | -0,78% | - |
| 17.09.2026 | 25,50 | 26,20 | 25,20 | 25,50 | 0,79% | 192,00 |
| 16.09.2026 | 25,30 | 26,20 | 25,00 | 25,30 | 0,40% | - |
| 15.09.2026 | 23,90 | 26,30 | 23,80 | 25,20 | 5,88% | - |
| 14.09.2026 | 22,00 | 24,10 | 21,90 | 23,80 | 8,18% | 3.300,00 |
| 11.09.2026 | 22,20 | 22,40 | 21,60 | 22,00 | -0,90% | 700,00 |
| 10.09.2026 | 20,80 | 22,60 | 20,60 | 22,20 | 6,73% | 2.043,00 |
| 09.09.2026 | 20,60 | 21,20 | 20,60 | 20,80 | 0,48% | - |
| 08.09.2026 | 20,80 | 21,00 | 20,40 | 20,70 | -0,48% | 78,00 |
| 07.09.2026 | 21,40 | 21,50 | 20,60 | 20,80 | -2,80% | 584,00 |
| 04.09.2026 | 21,00 | 21,70 | 20,90 | 21,40 | 0,94% | - |
| 03.09.2026 | 20,80 | 21,50 | 20,60 | 21,20 | 0,95% | 1.116,00 |
| 02.09.2026 | 20,80 | 21,20 | 20,50 | 21,00 | 0,48% | 480,00 |
| 01.09.2026 | 20,70 | 21,00 | 20,40 | 20,90 | 0,48% | 12.600,00 |
| 31.08.2026 | 20,80 | 21,00 | 20,80 | 20,80 | -0,95% | - |
| 28.08.2026 | 20,50 | 21,00 | 20,40 | 21,00 | 2,94% | 6.123,00 |
| 27.08.2026 | 20,70 | 20,70 | 20,30 | 20,40 | -0,49% | 16,00 |
| 26.08.2026 | 20,25 | 20,90 | 20,10 | 20,50 | 0,00% | 135,00 |
| 25.08.2026 | 20,60 | 20,60 | 20,15 | 20,50 | 0,49% | 810,00 |
| 24.08.2026 | 20,20 | 20,90 | 20,10 | 20,40 | 0,74% | - |
| 21.08.2026 | 20,50 | 20,50 | 19,95 | 20,25 | -1,22% | - |
| 20.08.2026 | 20,40 | 20,60 | 20,20 | 20,50 | 1,74% | - |
| 19.08.2026 | 20,20 | 20,40 | 19,85 | 20,15 | -5,84% | - |
| 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% | - |