33,750€
2,12%
Echtzeit-Aktienkurs EVS Broadcast Equipment S.A.
Bid:
Ask:
Aktienkurse zur EVS Broadcast Equipment S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 33,90 | 34,18 | 33,50 | 33,75 | -0,22% | - |
| 13.02.2026 | 34,75 | 34,80 | 33,58 | 33,83 | -0,22% | - |
| 12.02.2026 | 35,93 | 36,18 | 33,90 | 33,90 | -5,44% | - |
| 11.02.2026 | 37,08 | 37,08 | 35,70 | 35,85 | -3,17% | - |
| 10.02.2026 | 36,85 | 37,10 | 36,43 | 37,03 | 1,09% | - |
| 09.02.2026 | 36,30 | 36,90 | 36,05 | 36,63 | 0,96% | - |
| 06.02.2026 | 36,23 | 36,28 | 35,68 | 36,28 | 0,35% | - |
| 05.02.2026 | 36,40 | 36,55 | 36,05 | 36,15 | -0,62% | - |
| 04.02.2026 | 36,23 | 36,90 | 35,93 | 36,38 | 3,19% | - |
| 03.02.2026 | 36,45 | 36,48 | 35,25 | 35,25 | -2,42% | - |
| 02.02.2026 | 36,10 | 36,58 | 35,93 | 36,13 | -0,07% | - |
| 30.01.2026 | 36,68 | 36,75 | 36,10 | 36,15 | -0,55% | - |
| 29.01.2026 | 36,18 | 36,65 | 36,03 | 36,35 | 1,04% | - |
| 28.01.2026 | 36,40 | 36,40 | 35,98 | 35,98 | -0,62% | - |
| 27.01.2026 | 35,98 | 36,28 | 35,85 | 36,20 | 0,84% | - |
| 26.01.2026 | 36,18 | 36,45 | 35,90 | 35,90 | 1,41% | - |
| 23.01.2026 | 36,25 | 36,40 | 35,40 | 35,40 | -2,28% | - |
| 22.01.2026 | 35,98 | 36,43 | 35,80 | 36,23 | 0,69% | - |
| 21.01.2026 | 35,70 | 35,98 | 34,88 | 35,98 | 1,12% | 6.833,00 |
| 20.01.2026 | 35,50 | 35,70 | 35,30 | 35,58 | 0,07% | 13.608,00 |
| 19.01.2026 | 36,40 | 36,40 | 35,40 | 35,55 | -2,67% | - |
| 16.01.2026 | 36,45 | 36,73 | 36,35 | 36,53 | 0,27% | 11.285,00 |
| 15.01.2026 | 36,23 | 36,83 | 36,15 | 36,43 | 0,55% | - |
| 14.01.2026 | 36,15 | 36,40 | 35,90 | 36,23 | 0,07% | - |
| 13.01.2026 | 36,35 | 36,45 | 35,88 | 36,20 | -0,62% | - |
| 12.01.2026 | 36,60 | 36,73 | 36,10 | 36,43 | -0,82% | - |
| 09.01.2026 | 36,63 | 36,85 | 36,38 | 36,73 | 0,55% | - |
| 08.01.2026 | 37,03 | 37,03 | 36,53 | 36,53 | -0,95% | - |
| 07.01.2026 | 36,85 | 36,90 | 36,83 | 36,88 | -1,47% | - |
| 06.01.2026 | 37,50 | 37,50 | 37,43 | 37,43 | 2,53% | - |
| 05.01.2026 | 36,83 | 37,70 | 36,50 | 36,50 | 1,81% | - |
| 02.01.2026 | 37,00 | 37,03 | 35,85 | 35,85 | -2,05% | - |
| 30.12.2025 | 36,95 | 37,13 | 36,60 | 36,60 | 0,00% | - |
| 29.12.2025 | 36,85 | 37,08 | 36,60 | 36,60 | 3,68% | - |
| 22.12.2025 | 36,18 | 36,18 | 35,30 | 35,30 | -1,53% | - |
| 19.12.2025 | 35,75 | 36,10 | 35,75 | 35,85 | 2,06% | - |
| 18.12.2025 | 34,88 | 35,38 | 34,88 | 35,13 | 1,22% | - |
| 17.12.2025 | 34,98 | 35,13 | 34,70 | 34,70 | -0,36% | - |
| 11.12.2025 | 35,03 | 35,15 | 34,83 | 34,83 | 0,94% | - |
| 09.12.2025 | 35,10 | 35,13 | 34,50 | 34,50 | -1,29% | - |
| 08.12.2025 | 35,23 | 35,55 | 34,95 | 34,95 | 0,58% | - |
| 05.12.2025 | 35,40 | 35,48 | 34,75 | 34,75 | -1,00% | - |
| 04.12.2025 | 35,23 | 36,05 | 35,10 | 35,10 | 1,01% | - |
| 03.12.2025 | 35,08 | 35,35 | 34,75 | 34,75 | 0,72% | - |
| 02.12.2025 | 35,10 | 35,20 | 34,50 | 34,50 | -0,43% | - |
| 01.12.2025 | 35,20 | 35,85 | 34,38 | 34,65 | -0,29% | - |
| 28.11.2025 | 34,83 | 35,28 | 34,75 | 34,75 | 0,29% | - |
| 27.11.2025 | 34,60 | 35,08 | 34,60 | 34,65 | 0,73% | - |
| 26.11.2025 | 35,73 | 35,73 | 34,25 | 34,40 | -2,27% | - |
| 25.11.2025 | 35,30 | 35,73 | 34,93 | 35,20 | 1,59% | - |
| 24.11.2025 | 35,65 | 36,10 | 34,65 | 34,65 | -1,00% | - |
| 21.11.2025 | 35,43 | 35,50 | 34,85 | 35,00 | -0,43% | - |
| 20.11.2025 | 35,40 | 35,80 | 35,15 | 35,15 | 0,72% | - |
| 19.11.2025 | 35,83 | 35,83 | 34,90 | 34,90 | -2,79% | - |
| 18.11.2025 | 36,58 | 36,58 | 35,50 | 35,90 | -1,37% | - |
| 17.11.2025 | 36,28 | 37,13 | 36,28 | 36,40 | 3,85% | - |
| 14.11.2025 | 35,55 | 35,68 | 35,05 | 35,05 | -0,85% | - |
| 13.11.2025 | 35,90 | 35,90 | 35,33 | 35,35 | 0,43% | - |
| 12.11.2025 | 35,38 | 35,88 | 35,20 | 35,20 | 0,57% | - |
| 11.11.2025 | 35,45 | 35,70 | 35,00 | 35,00 | 0,29% | - |
| 10.11.2025 | 35,03 | 35,70 | 34,90 | 34,90 | 0,00% | - |
| 07.11.2025 | 35,50 | 35,55 | 34,90 | 34,90 | 0,14% | - |
| 06.11.2025 | 35,60 | 35,80 | 34,85 | 34,85 | -1,13% | - |
| 05.11.2025 | 35,80 | 35,83 | 35,25 | 35,25 | -0,42% | - |
| 04.11.2025 | 36,00 | 36,00 | 35,40 | 35,40 | -0,98% | - |
| 03.11.2025 | 36,20 | 36,28 | 35,70 | 35,75 | -0,28% | - |
| 31.10.2025 | 36,63 | 36,70 | 35,85 | 35,85 | -0,42% | - |
| 30.10.2025 | 36,20 | 36,68 | 36,00 | 36,00 | -0,69% | - |
| 29.10.2025 | 36,83 | 36,93 | 36,25 | 36,25 | -0,14% | - |
| 28.10.2025 | 36,48 | 37,03 | 36,30 | 36,30 | -0,95% | - |
| 27.10.2025 | 36,98 | 37,10 | 36,65 | 36,65 | 0,27% | - |
| 24.10.2025 | 37,20 | 37,20 | 36,55 | 36,55 | -0,68% | - |
| 23.10.2025 | 35,95 | 37,10 | 35,95 | 36,80 | 1,80% | - |
| 22.10.2025 | 36,25 | 36,43 | 35,75 | 36,15 | 0,42% | - |
| 21.10.2025 | 36,10 | 36,50 | 36,00 | 36,00 | 0,42% | - |
| 20.10.2025 | 36,20 | 36,55 | 35,85 | 35,85 | 1,13% | - |
| 17.10.2025 | 35,90 | 36,23 | 35,45 | 35,45 | -0,42% | - |
| 16.10.2025 | 35,90 | 36,10 | 35,60 | 35,60 | -0,70% | - |
| 15.10.2025 | 36,25 | 36,25 | 35,45 | 35,85 | 0,84% | - |
| 14.10.2025 | 35,70 | 36,10 | 35,55 | 35,55 | 1,28% | - |
| 13.10.2025 | 35,48 | 35,85 | 35,10 | 35,10 | -1,96% | - |
| 10.10.2025 | 35,80 | 36,08 | 35,68 | 35,80 | 0,99% | - |
| 09.10.2025 | 35,58 | 35,83 | 35,45 | 35,45 | 0,14% | - |
| 08.10.2025 | 35,65 | 35,88 | 35,40 | 35,40 | -0,70% | - |
| 07.10.2025 | 35,85 | 36,13 | 35,63 | 35,65 | 0,28% | - |
| 06.10.2025 | 35,70 | 36,05 | 35,55 | 35,55 | 1,28% | - |
| 03.10.2025 | 35,90 | 35,93 | 35,10 | 35,10 | -0,85% | - |
| 02.10.2025 | 35,33 | 36,38 | 35,33 | 35,40 | 0,14% | - |
| 01.10.2025 | 35,53 | 35,70 | 35,35 | 35,35 | -0,14% | 43,00 |
| 30.09.2025 | 34,98 | 35,43 | 34,88 | 35,40 | 1,43% | - |
| 29.09.2025 | 34,73 | 35,15 | 34,73 | 34,90 | 1,01% | - |
| 26.09.2025 | 35,43 | 35,45 | 34,55 | 34,55 | -2,40% | - |
| 25.09.2025 | 35,43 | 35,43 | 35,08 | 35,40 | 0,57% | - |
| 24.09.2025 | 35,55 | 35,60 | 35,18 | 35,20 | -0,85% | 2.284,00 |
| 23.09.2025 | 35,35 | 35,75 | 35,23 | 35,50 | 1,14% | 1.896,00 |
| 22.09.2025 | 35,18 | 35,43 | 34,95 | 35,10 | 0,14% | - |
| 19.09.2025 | 35,40 | 35,45 | 35,00 | 35,05 | 0,72% | - |
| 18.09.2025 | 34,80 | 35,45 | 34,75 | 34,80 | 0,87% | - |
| 17.09.2025 | 34,75 | 34,98 | 34,50 | 34,50 | -0,72% | - |
| 16.09.2025 | 34,98 | 35,15 | 34,60 | 34,75 | 0,87% | - |