34,400€
-1,43%
Echtzeit-Aktienkurs EVS BROADCAST EQUIPMNT SA
Bid:
Ask:
Aktienkurse zur EVS BROADCAST EQUIPMNT SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 35,13 | 35,13 | 34,55 | 34,90 | -0,29% | - |
| 21.08.2025 | 36,08 | 36,15 | 34,93 | 35,00 | -2,71% | - |
| 20.08.2025 | 37,98 | 37,98 | 33,03 | 35,98 | -5,20% | - |
| 19.08.2025 | 37,78 | 38,08 | 37,30 | 37,95 | 1,00% | 2.296,00 |
| 18.08.2025 | 37,40 | 38,05 | 37,25 | 37,58 | 0,47% | - |
| 15.08.2025 | 37,30 | 37,55 | 37,15 | 37,40 | 0,61% | - |
| 14.08.2025 | 37,25 | 37,50 | 37,10 | 37,18 | -0,54% | - |
| 13.08.2025 | 37,73 | 37,80 | 37,30 | 37,38 | -0,73% | - |
| 12.08.2025 | 37,88 | 38,00 | 37,63 | 37,65 | -0,40% | - |
| 11.08.2025 | 38,00 | 38,13 | 37,48 | 37,80 | -0,85% | - |
| 08.08.2025 | 38,20 | 38,35 | 38,00 | 38,13 | 0,20% | 1.752,00 |
| 07.08.2025 | 37,48 | 38,20 | 37,48 | 38,05 | 0,93% | - |
| 06.08.2025 | 38,20 | 38,20 | 37,30 | 37,70 | -0,72% | - |
| 05.08.2025 | 37,60 | 38,28 | 37,48 | 37,98 | 1,61% | - |
| 04.08.2025 | 37,00 | 37,40 | 36,83 | 37,38 | 0,74% | - |
| 01.08.2025 | 38,20 | 38,20 | 36,98 | 37,10 | -2,30% | - |
| 31.07.2025 | 38,20 | 38,20 | 37,38 | 37,98 | -0,85% | - |
| 30.07.2025 | 38,35 | 38,40 | 38,05 | 38,30 | 0,39% | - |
| 29.07.2025 | 37,88 | 38,25 | 37,85 | 38,15 | 0,79% | - |
| 28.07.2025 | 37,85 | 38,30 | 37,60 | 37,85 | 0,00% | - |
| 25.07.2025 | 37,80 | 38,05 | 37,43 | 37,85 | 0,13% | - |
| 24.07.2025 | 37,25 | 37,85 | 37,18 | 37,80 | 1,61% | - |
| 23.07.2025 | 37,25 | 37,40 | 37,05 | 37,20 | 0,13% | - |
| 22.07.2025 | 37,60 | 37,70 | 36,95 | 37,15 | -1,39% | - |
| 21.07.2025 | 37,50 | 38,30 | 37,18 | 37,68 | -0,26% | - |
| 18.07.2025 | 37,55 | 38,05 | 37,08 | 37,78 | 1,34% | - |
| 17.07.2025 | 35,18 | 37,30 | 35,18 | 37,28 | 6,20% | - |
| 16.07.2025 | 35,10 | 35,55 | 35,08 | 35,10 | -0,43% | - |
| 15.07.2025 | 34,38 | 35,25 | 34,38 | 35,25 | 2,25% | - |
| 14.07.2025 | 34,60 | 34,63 | 34,43 | 34,48 | -1,15% | - |
| 11.07.2025 | 34,93 | 34,95 | 34,65 | 34,88 | -0,07% | - |
| 10.07.2025 | 34,95 | 35,18 | 34,88 | 34,90 | -1,41% | - |
| 09.07.2025 | 35,58 | 35,60 | 34,95 | 35,40 | -1,12% | - |
| 08.07.2025 | 35,55 | 35,88 | 35,40 | 35,80 | 1,13% | - |
| 07.07.2025 | 35,35 | 35,58 | 35,33 | 35,40 | 0,43% | - |
| 04.07.2025 | 35,70 | 35,70 | 35,15 | 35,25 | -1,67% | - |
| 03.07.2025 | 35,55 | 36,13 | 35,55 | 35,85 | -0,07% | - |
| 02.07.2025 | 35,80 | 35,93 | 35,60 | 35,88 | 0,28% | - |
| 01.07.2025 | 35,63 | 35,78 | 35,35 | 35,78 | 0,85% | - |
| 30.06.2025 | 35,60 | 35,63 | 35,28 | 35,48 | -0,07% | - |
| 27.06.2025 | 34,90 | 35,75 | 34,90 | 35,50 | 0,57% | - |
| 26.06.2025 | 35,20 | 35,75 | 35,20 | 35,30 | -0,63% | - |
| 25.06.2025 | 35,85 | 36,35 | 35,45 | 35,53 | -1,86% | - |
| 24.06.2025 | 35,35 | 36,33 | 35,35 | 36,20 | 1,47% | - |
| 23.06.2025 | 34,15 | 36,33 | 34,15 | 35,68 | 3,41% | - |
| 20.06.2025 | 33,98 | 34,55 | 33,58 | 34,50 | 1,55% | - |
| 19.06.2025 | 33,45 | 33,98 | 33,28 | 33,98 | 1,57% | - |
| 18.06.2025 | 33,30 | 33,65 | 33,03 | 33,45 | -0,74% | - |
| 17.06.2025 | 33,40 | 34,28 | 33,40 | 33,70 | -0,07% | - |
| 16.06.2025 | 33,20 | 33,85 | 33,20 | 33,73 | 0,60% | - |
| 13.06.2025 | 33,95 | 33,95 | 33,43 | 33,53 | -1,25% | - |
| 12.06.2025 | 33,80 | 34,28 | 33,68 | 33,95 | -0,66% | 1.000,00 |
| 11.06.2025 | 33,70 | 34,23 | 33,63 | 34,18 | 1,41% | - |
| 10.06.2025 | 34,10 | 34,23 | 33,63 | 33,70 | -1,17% | - |
| 09.06.2025 | 33,93 | 34,30 | 33,93 | 34,10 | 0,52% | - |
| 06.06.2025 | 33,60 | 34,15 | 33,50 | 33,93 | 0,97% | - |
| 05.06.2025 | 33,45 | 34,00 | 33,45 | 33,60 | -0,59% | - |
| 04.06.2025 | 33,78 | 34,03 | 33,78 | 33,80 | 0,07% | - |
| 03.06.2025 | 33,93 | 34,23 | 33,70 | 33,78 | -0,44% | - |
| 02.06.2025 | 33,95 | 34,20 | 33,85 | 33,93 | -0,07% | - |
| 30.05.2025 | 34,40 | 34,58 | 33,95 | 33,95 | -1,31% | - |
| 29.05.2025 | 33,95 | 34,68 | 33,95 | 34,40 | 0,29% | - |
| 28.05.2025 | 34,03 | 34,48 | 33,83 | 34,30 | 0,81% | - |
| 27.05.2025 | 34,20 | 34,63 | 33,93 | 34,03 | -1,52% | - |
| 26.05.2025 | 35,40 | 35,80 | 34,40 | 34,55 | -2,40% | - |
| 23.05.2025 | 36,68 | 36,68 | 35,05 | 35,40 | -3,48% | - |
| 22.05.2025 | 36,20 | 37,10 | 36,20 | 36,68 | 0,34% | - |
| 21.05.2025 | 36,68 | 36,68 | 35,88 | 36,55 | -0,88% | - |
| 20.05.2025 | 36,05 | 37,38 | 36,05 | 36,88 | 1,30% | - |
| 19.05.2025 | 38,30 | 38,70 | 34,88 | 36,40 | -5,94% | - |
| 16.05.2025 | 38,15 | 38,70 | 38,15 | 38,70 | 0,32% | - |
| 15.05.2025 | 38,75 | 38,90 | 38,30 | 38,58 | -0,45% | - |
| 14.05.2025 | 38,78 | 39,00 | 38,55 | 38,75 | -0,06% | - |
| 13.05.2025 | 37,90 | 38,98 | 37,90 | 38,78 | 1,24% | - |
| 12.05.2025 | 37,45 | 38,65 | 37,45 | 38,30 | 1,19% | - |
| 09.05.2025 | 37,35 | 38,13 | 37,35 | 37,85 | 0,33% | - |
| 08.05.2025 | 37,50 | 38,15 | 37,50 | 37,73 | -0,53% | - |
| 07.05.2025 | 37,45 | 37,95 | 37,10 | 37,93 | 0,20% | - |
| 06.05.2025 | 37,65 | 38,05 | 37,65 | 37,85 | -0,46% | - |
| 05.05.2025 | 37,70 | 38,13 | 37,55 | 38,03 | 0,66% | - |
| 02.05.2025 | 36,90 | 37,78 | 36,70 | 37,78 | 2,79% | - |
| 30.04.2025 | 36,63 | 36,78 | 36,25 | 36,75 | 0,96% | - |
| 29.04.2025 | 36,28 | 36,50 | 36,08 | 36,40 | 0,28% | - |
| 28.04.2025 | 35,60 | 36,40 | 35,60 | 36,30 | 0,97% | - |
| 25.04.2025 | 35,10 | 36,00 | 35,10 | 35,95 | 1,34% | - |
| 24.04.2025 | 35,20 | 35,65 | 35,20 | 35,48 | -0,14% | - |
| 23.04.2025 | 34,60 | 35,80 | 34,60 | 35,53 | 1,65% | - |
| 22.04.2025 | 34,30 | 35,15 | 34,30 | 34,95 | 0,87% | - |
| 17.04.2025 | 34,65 | 34,70 | 34,23 | 34,65 | 0,00% | - |
| 16.04.2025 | 34,70 | 35,05 | 34,43 | 34,65 | -1,14% | - |
| 15.04.2025 | 34,60 | 35,20 | 34,60 | 35,05 | 1,30% | - |
| 14.04.2025 | 33,80 | 34,78 | 33,80 | 34,60 | 1,32% | - |
| 11.04.2025 | 33,40 | 34,50 | 33,40 | 34,15 | 1,34% | - |
| 10.04.2025 | 34,93 | 36,10 | 33,38 | 33,70 | 1,81% | - |
| 09.04.2025 | 35,33 | 35,33 | 32,93 | 33,10 | -6,17% | - |
| 08.04.2025 | 33,38 | 35,45 | 33,30 | 35,28 | 5,69% | - |
| 07.04.2025 | 32,85 | 33,45 | 30,45 | 33,38 | -1,26% | - |
| 04.04.2025 | 35,40 | 35,75 | 33,53 | 33,80 | -5,19% | - |
| 03.04.2025 | 37,00 | 37,35 | 34,00 | 35,65 | -4,81% | - |
| 02.04.2025 | 37,95 | 37,95 | 37,28 | 37,45 | -1,32% | - |