34,150€
-0,29%
Echtzeit-Aktienkurs EVS Broadcast Equipment S.A.
Bid:
Ask:
Aktienkurse zur EVS Broadcast Equipment S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 33,40 | 34,50 | 33,40 | 34,13 | 1,26% | - |
| 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% | - |
| 01.04.2025 | 37,75 | 38,05 | 37,48 | 37,95 | 0,07% | - |
| 31.03.2025 | 37,40 | 38,03 | 37,40 | 37,93 | 0,33% | - |
| 28.03.2025 | 37,50 | 38,03 | 37,50 | 37,80 | -0,33% | - |
| 27.03.2025 | 37,25 | 37,93 | 37,25 | 37,93 | 0,66% | - |
| 26.03.2025 | 37,60 | 38,13 | 37,48 | 37,68 | -0,59% | - |
| 25.03.2025 | 37,70 | 38,20 | 37,70 | 37,90 | -0,52% | - |
| 24.03.2025 | 38,15 | 38,43 | 37,88 | 38,10 | -0,13% | - |
| 21.03.2025 | 38,70 | 38,85 | 38,13 | 38,15 | -1,29% | - |
| 20.03.2025 | 38,60 | 38,88 | 38,28 | 38,65 | 0,13% | - |
| 19.03.2025 | 38,88 | 39,35 | 38,38 | 38,60 | -0,71% | - |
| 18.03.2025 | 37,50 | 39,08 | 37,50 | 38,88 | 2,57% | - |
| 17.03.2025 | 37,25 | 37,95 | 37,25 | 37,90 | 0,60% | - |
| 14.03.2025 | 37,70 | 37,85 | 37,40 | 37,68 | -0,13% | - |
| 13.03.2025 | 37,55 | 38,05 | 37,18 | 37,73 | -0,26% | - |
| 12.03.2025 | 37,05 | 37,83 | 37,05 | 37,83 | 1,14% | - |
| 11.03.2025 | 36,75 | 37,58 | 36,75 | 37,40 | 0,81% | - |
| 10.03.2025 | 37,40 | 37,78 | 37,05 | 37,10 | -0,80% | - |
| 07.03.2025 | 37,33 | 37,58 | 36,98 | 37,40 | 0,20% | - |
| 06.03.2025 | 35,45 | 37,35 | 35,45 | 37,33 | 4,04% | - |
| 05.03.2025 | 35,85 | 36,23 | 35,78 | 35,88 | 0,07% | - |
| 04.03.2025 | 36,25 | 36,60 | 35,60 | 35,85 | -2,12% | - |
| 03.03.2025 | 36,15 | 36,75 | 36,15 | 36,63 | 0,62% | - |
| 28.02.2025 | 35,90 | 36,50 | 35,90 | 36,40 | 0,34% | - |
| 27.02.2025 | 36,78 | 36,78 | 36,23 | 36,28 | -1,36% | - |
| 26.02.2025 | 36,73 | 37,05 | 36,30 | 36,78 | 0,14% | - |
| 25.02.2025 | 34,65 | 37,18 | 34,65 | 36,73 | 5,00% | - |
| 24.02.2025 | 35,80 | 36,15 | 34,83 | 34,98 | -3,65% | - |
| 21.02.2025 | 35,85 | 36,30 | 35,85 | 36,30 | 0,21% | - |
| 20.02.2025 | 35,80 | 36,33 | 35,43 | 36,23 | 0,14% | - |
| 19.02.2025 | 33,30 | 36,38 | 33,30 | 36,18 | 4,40% | - |
| 18.02.2025 | 33,43 | 34,65 | 33,38 | 34,65 | 3,66% | - |
| 17.02.2025 | 32,80 | 33,55 | 32,80 | 33,43 | 0,68% | - |
| 14.02.2025 | 33,35 | 33,38 | 33,15 | 33,20 | -0,45% | - |
| 13.02.2025 | 33,80 | 33,80 | 33,25 | 33,35 | -1,33% | - |
| 12.02.2025 | 33,25 | 33,85 | 33,03 | 33,80 | 1,65% | - |
| 11.02.2025 | 33,25 | 33,35 | 32,98 | 33,25 | 0,00% | - |
| 10.02.2025 | 32,80 | 33,43 | 32,80 | 33,25 | 0,30% | - |
| 07.02.2025 | 32,45 | 33,38 | 32,45 | 33,15 | 1,14% | - |
| 06.02.2025 | 31,65 | 32,80 | 31,65 | 32,78 | 2,34% | - |
| 05.02.2025 | 32,25 | 32,38 | 31,78 | 32,03 | -0,70% | - |
| 04.02.2025 | 31,10 | 32,28 | 31,10 | 32,25 | 2,46% | - |
| 03.02.2025 | 31,38 | 31,50 | 30,68 | 31,48 | 0,32% | - |
| 31.01.2025 | 30,80 | 31,43 | 30,80 | 31,38 | 0,88% | 4.755,00 |
| 30.01.2025 | 30,75 | 31,15 | 30,58 | 31,10 | 1,14% | - |
| 29.01.2025 | 30,35 | 30,75 | 30,25 | 30,75 | 1,32% | - |
| 28.01.2025 | 30,35 | 30,65 | 30,23 | 30,35 | 0,00% | - |
| 27.01.2025 | 30,20 | 30,65 | 30,20 | 30,35 | -0,41% | - |
| 24.01.2025 | 30,40 | 30,83 | 30,28 | 30,48 | -0,65% | - |
| 23.01.2025 | 31,15 | 31,20 | 30,65 | 30,68 | -1,52% | 441,00 |
| 22.01.2025 | 30,60 | 31,30 | 30,60 | 31,15 | 0,81% | - |
| 21.01.2025 | 30,35 | 30,98 | 30,30 | 30,90 | 1,81% | - |
| 20.01.2025 | 30,23 | 30,40 | 30,05 | 30,35 | 0,41% | - |
| 17.01.2025 | 30,38 | 30,38 | 29,80 | 30,23 | -0,49% | - |
| 16.01.2025 | 30,50 | 30,73 | 30,35 | 30,38 | -0,41% | - |
| 15.01.2025 | 30,25 | 30,50 | 30,25 | 30,50 | 0,83% | - |
| 14.01.2025 | 29,95 | 30,48 | 29,95 | 30,25 | 0,08% | - |
| 13.01.2025 | 30,45 | 30,75 | 30,23 | 30,23 | -1,63% | - |
| 10.01.2025 | 31,05 | 31,13 | 30,70 | 30,73 | -1,05% | - |
| 09.01.2025 | 30,75 | 31,08 | 30,75 | 31,05 | 0,00% | - |
| 08.01.2025 | 31,00 | 31,35 | 31,00 | 31,05 | -0,88% | - |
| 07.01.2025 | 30,50 | 31,40 | 30,50 | 31,33 | 1,62% | - |
| 06.01.2025 | 30,65 | 30,93 | 30,35 | 30,83 | -0,32% | - |
| 03.01.2025 | 30,75 | 31,10 | 30,68 | 30,93 | -0,40% | - |
| 02.01.2025 | 30,25 | 31,35 | 30,25 | 31,05 | 0,81% | - |
| 30.12.2024 | 30,80 | 31,25 | 30,80 | 30,80 | -0,96% | - |
| 27.12.2024 | 30,78 | 31,15 | 30,78 | 31,10 | -0,16% | - |
| 23.12.2024 | 30,55 | 31,23 | 30,55 | 31,15 | 0,97% | - |
| 20.12.2024 | 30,75 | 31,05 | 30,68 | 30,85 | -0,64% | - |
| 19.12.2024 | 31,00 | 31,38 | 30,40 | 31,05 | -1,04% | - |
| 18.12.2024 | 30,80 | 31,48 | 30,80 | 31,38 | 0,88% | - |
| 17.12.2024 | 30,95 | 31,28 | 30,95 | 31,10 | -0,56% | - |
| 16.12.2024 | 30,55 | 31,30 | 30,48 | 31,28 | 2,37% | - |
| 13.12.2024 | 30,35 | 30,65 | 30,35 | 30,55 | -0,24% | - |
| 12.12.2024 | 30,48 | 30,70 | 30,38 | 30,63 | 0,49% | - |
| 11.12.2024 | 29,55 | 30,53 | 29,55 | 30,48 | 2,09% | - |
| 10.12.2024 | 29,80 | 29,90 | 29,55 | 29,85 | 0,17% | - |
| 09.12.2024 | 29,25 | 29,80 | 29,25 | 29,80 | 0,85% | - |
| 06.12.2024 | 28,85 | 29,60 | 28,85 | 29,55 | 1,37% | - |
| 05.12.2024 | 28,50 | 29,15 | 28,50 | 29,15 | 2,28% | - |
| 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% | - |