28,100€
-1,06%
Echtzeit-Aktienkurs EVS BROADCAST EQUIPMNT SA
Bid:
Ask:
Aktienkurse zur EVS BROADCAST EQUIPMNT SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 28,10 | 28,58 | 28,10 | 28,50 | 0,35% | - |
| 03.12.2024 | 27,85 | 28,70 | 27,85 | 28,40 | 0,89% | - |
| 02.12.2024 | 28,48 | 28,55 | 28,15 | 28,15 | -1,14% | - |
| 29.11.2024 | 28,15 | 28,88 | 28,15 | 28,48 | 0,09% | - |
| 28.11.2024 | 28,68 | 28,85 | 28,40 | 28,45 | -0,87% | - |
| 27.11.2024 | 29,43 | 29,58 | 28,63 | 28,70 | -2,46% | - |
| 26.11.2024 | 29,58 | 30,10 | 29,35 | 29,43 | -0,51% | - |
| 25.11.2024 | 28,68 | 29,80 | 28,68 | 29,58 | 3,14% | - |
| 22.11.2024 | 27,95 | 28,83 | 27,95 | 28,68 | 1,33% | - |
| 21.11.2024 | 27,55 | 28,30 | 27,55 | 28,30 | 1,62% | - |
| 20.11.2024 | 27,80 | 28,28 | 27,80 | 27,85 | -1,33% | - |
| 19.11.2024 | 28,35 | 28,68 | 28,05 | 28,23 | -1,57% | - |
| 18.11.2024 | 28,83 | 29,15 | 28,43 | 28,68 | -0,52% | - |
| 15.11.2024 | 28,63 | 29,58 | 28,10 | 28,83 | 0,96% | - |
| 14.11.2024 | 27,90 | 28,55 | 27,90 | 28,55 | 1,15% | 415,00 |
| 13.11.2024 | 27,70 | 28,30 | 27,55 | 28,23 | 1,99% | - |
| 12.11.2024 | 27,80 | 28,33 | 27,55 | 27,68 | -1,60% | - |
| 11.11.2024 | 27,33 | 28,18 | 27,20 | 28,13 | 3,02% | - |
| 08.11.2024 | 27,25 | 27,68 | 27,25 | 27,30 | -0,91% | - |
| 07.11.2024 | 27,55 | 27,83 | 27,45 | 27,55 | 0,18% | - |
| 06.11.2024 | 28,30 | 28,33 | 27,33 | 27,50 | -2,91% | - |
| 05.11.2024 | 28,05 | 28,35 | 28,00 | 28,33 | 0,98% | - |
| 04.11.2024 | 28,43 | 28,43 | 28,03 | 28,05 | -1,32% | - |
| 01.11.2024 | 28,05 | 28,43 | 28,05 | 28,43 | 0,26% | - |
| 31.10.2024 | 28,40 | 28,83 | 28,35 | 28,35 | -1,39% | - |
| 30.10.2024 | 28,83 | 28,93 | 28,65 | 28,75 | -0,26% | - |
| 29.10.2024 | 28,95 | 29,43 | 28,78 | 28,83 | -1,45% | - |
| 28.10.2024 | 29,30 | 29,53 | 29,15 | 29,25 | -0,17% | - |
| 25.10.2024 | 28,80 | 29,35 | 28,80 | 29,30 | 0,60% | - |
| 24.10.2024 | 28,90 | 29,33 | 28,90 | 29,13 | -0,17% | - |
| 23.10.2024 | 29,30 | 29,30 | 28,90 | 29,18 | -0,43% | - |
| 22.10.2024 | 29,28 | 29,33 | 29,05 | 29,30 | 0,09% | - |
| 21.10.2024 | 28,85 | 29,33 | 28,78 | 29,28 | 1,47% | - |
| 18.10.2024 | 28,55 | 29,10 | 28,50 | 28,85 | 1,05% | - |
| 17.10.2024 | 28,60 | 28,90 | 28,50 | 28,55 | -1,21% | - |
| 16.10.2024 | 28,53 | 28,90 | 28,43 | 28,90 | 1,23% | - |
| 15.10.2024 | 28,30 | 28,93 | 28,30 | 28,55 | -0,26% | - |
| 14.10.2024 | 28,35 | 28,85 | 28,35 | 28,63 | 0,00% | - |
| 11.10.2024 | 28,73 | 28,88 | 28,58 | 28,63 | -0,43% | - |
| 10.10.2024 | 28,88 | 28,98 | 28,70 | 28,75 | -0,61% | - |
| 09.10.2024 | 28,05 | 29,25 | 28,05 | 28,93 | 2,03% | - |
| 08.10.2024 | 28,75 | 28,75 | 28,28 | 28,35 | -1,48% | - |
| 07.10.2024 | 28,75 | 28,78 | 28,65 | 28,78 | 0,09% | - |
| 04.10.2024 | 28,35 | 28,78 | 28,35 | 28,75 | 0,17% | - |
| 03.10.2024 | 28,20 | 28,75 | 28,20 | 28,70 | 0,61% | - |
| 02.10.2024 | 28,20 | 28,58 | 28,20 | 28,53 | -0,17% | - |
| 01.10.2024 | 28,53 | 28,68 | 28,35 | 28,58 | 0,26% | - |
| 30.09.2024 | 28,75 | 28,75 | 28,18 | 28,50 | -0,87% | - |
| 27.09.2024 | 28,68 | 28,75 | 28,50 | 28,75 | 0,26% | - |
| 26.09.2024 | 28,73 | 28,83 | 28,53 | 28,68 | -0,17% | - |
| 25.09.2024 | 28,88 | 28,93 | 28,30 | 28,73 | -0,52% | - |
| 24.09.2024 | 28,80 | 29,25 | 28,80 | 28,88 | -0,86% | - |
| 23.09.2024 | 28,80 | 29,23 | 28,80 | 29,13 | 0,09% | - |
| 20.09.2024 | 29,25 | 29,63 | 29,08 | 29,10 | -1,44% | - |
| 19.09.2024 | 29,00 | 29,68 | 29,00 | 29,53 | 0,77% | - |
| 18.09.2024 | 28,85 | 29,45 | 28,85 | 29,30 | 0,43% | - |
| 17.09.2024 | 28,75 | 29,28 | 28,75 | 29,18 | 0,34% | - |
| 16.09.2024 | 29,00 | 29,35 | 29,00 | 29,08 | -0,85% | - |
| 13.09.2024 | 29,28 | 29,43 | 29,15 | 29,33 | 0,09% | - |
| 12.09.2024 | 29,10 | 29,48 | 29,05 | 29,30 | 0,77% | - |
| 11.09.2024 | 28,85 | 29,23 | 28,85 | 29,08 | 0,78% | - |
| 10.09.2024 | 29,63 | 29,73 | 28,65 | 28,85 | -2,45% | - |
| 09.09.2024 | 29,58 | 29,85 | 29,53 | 29,58 | -0,50% | - |
| 06.09.2024 | 29,45 | 29,80 | 29,45 | 29,73 | -0,08% | - |
| 05.09.2024 | 29,70 | 30,28 | 29,68 | 29,75 | -1,16% | - |
| 04.09.2024 | 29,45 | 30,10 | 29,30 | 30,10 | 1,09% | - |
| 03.09.2024 | 30,00 | 30,13 | 29,78 | 29,78 | -0,75% | - |
| 02.09.2024 | 30,15 | 30,30 | 29,98 | 30,00 | -0,66% | - |
| 30.08.2024 | 30,35 | 30,43 | 30,18 | 30,20 | 1,00% | - |
| 29.08.2024 | 29,90 | 30,43 | 29,90 | 29,90 | -0,99% | - |
| 28.08.2024 | 30,25 | 30,45 | 30,15 | 30,20 | -0,25% | - |
| 27.08.2024 | 29,85 | 30,53 | 29,85 | 30,28 | 0,33% | 700,00 |
| 26.08.2024 | 29,45 | 30,55 | 29,45 | 30,18 | 1,43% | - |
| 23.08.2024 | 29,75 | 29,90 | 29,65 | 29,75 | 0,25% | - |
| 22.08.2024 | 29,83 | 30,08 | 29,58 | 29,68 | -0,50% | - |
| 21.08.2024 | 29,65 | 29,90 | 29,55 | 29,83 | 0,59% | - |
| 20.08.2024 | 29,40 | 29,73 | 29,30 | 29,65 | 0,85% | - |
| 19.08.2024 | 28,90 | 29,53 | 28,90 | 29,40 | 0,60% | - |
| 16.08.2024 | 29,40 | 29,55 | 29,00 | 29,23 | -0,76% | - |
| 15.08.2024 | 29,60 | 29,95 | 29,40 | 29,45 | -1,51% | - |
| 14.08.2024 | 30,15 | 30,38 | 29,28 | 29,90 | -2,92% | - |
| 13.08.2024 | 30,10 | 30,80 | 29,68 | 30,80 | 3,18% | 810,00 |
| 12.08.2024 | 29,35 | 30,23 | 29,35 | 29,85 | 0,42% | - |
| 09.08.2024 | 28,50 | 29,75 | 28,50 | 29,73 | 3,03% | - |
| 08.08.2024 | 28,75 | 29,18 | 28,53 | 28,85 | 0,35% | - |
| 07.08.2024 | 28,08 | 28,88 | 28,08 | 28,75 | 2,68% | - |
| 06.08.2024 | 27,40 | 28,10 | 27,40 | 28,00 | 1,36% | - |
| 05.08.2024 | 28,00 | 28,03 | 26,75 | 27,63 | -1,43% | - |
| 02.08.2024 | 28,65 | 28,95 | 27,80 | 28,03 | -3,11% | - |
| 01.08.2024 | 29,13 | 29,28 | 28,88 | 28,93 | -0,86% | - |
| 31.07.2024 | 28,85 | 29,35 | 28,85 | 29,18 | -0,26% | - |
| 30.07.2024 | 29,30 | 29,83 | 29,25 | 29,25 | -1,18% | - |
| 29.07.2024 | 29,65 | 30,00 | 29,58 | 29,60 | -1,17% | - |
| 26.07.2024 | 29,55 | 30,05 | 29,55 | 29,95 | 0,17% | - |
| 25.07.2024 | 29,60 | 30,05 | 29,60 | 29,90 | -0,08% | - |
| 24.07.2024 | 30,15 | 30,30 | 29,83 | 29,93 | -0,66% | - |
| 23.07.2024 | 29,90 | 30,15 | 29,60 | 30,13 | 0,75% | - |
| 22.07.2024 | 29,25 | 29,95 | 29,25 | 29,90 | 0,93% | - |
| 19.07.2024 | 29,45 | 29,93 | 29,45 | 29,63 | -0,25% | - |
| 18.07.2024 | 29,10 | 29,73 | 29,10 | 29,70 | 0,93% | - |