29,150€
-0,60%
Echtzeit-Aktienkurs EVS Broadcast Equipment S.A.
Bid:
Ask:
Aktienkurse zur EVS Broadcast Equipment S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 29,00 | 29,35 | 29,00 | 29,15 | -0,60% | - |
| 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% | - |
| 17.07.2024 | 29,58 | 29,58 | 29,05 | 29,43 | -0,42% | - |
| 16.07.2024 | 28,90 | 29,55 | 28,90 | 29,55 | 1,37% | - |
| 15.07.2024 | 29,40 | 29,73 | 29,10 | 29,15 | -0,85% | - |
| 12.07.2024 | 28,85 | 29,48 | 28,85 | 29,40 | 1,20% | - |
| 11.07.2024 | 29,00 | 29,30 | 29,00 | 29,05 | -0,68% | - |
| 10.07.2024 | 28,93 | 29,30 | 28,78 | 29,25 | 1,12% | - |
| 09.07.2024 | 28,95 | 29,35 | 28,90 | 28,93 | -1,11% | - |
| 08.07.2024 | 29,13 | 29,50 | 28,90 | 29,25 | 0,52% | - |
| 05.07.2024 | 28,88 | 29,48 | 28,80 | 29,10 | 0,87% | - |
| 04.07.2024 | 28,55 | 28,93 | 28,45 | 28,85 | 0,61% | - |
| 03.07.2024 | 28,25 | 28,78 | 28,25 | 28,68 | 0,44% | - |
| 02.07.2024 | 28,80 | 29,13 | 28,55 | 28,55 | -1,64% | - |
| 01.07.2024 | 29,05 | 29,28 | 28,90 | 29,03 | -0,17% | - |
| 28.06.2024 | 29,15 | 29,73 | 28,93 | 29,08 | -1,36% | - |
| 27.06.2024 | 28,95 | 29,55 | 28,95 | 29,48 | 0,60% | - |
| 26.06.2024 | 29,15 | 29,55 | 29,15 | 29,30 | -0,68% | - |
| 25.06.2024 | 29,48 | 29,60 | 29,28 | 29,50 | 0,17% | - |
| 24.06.2024 | 28,95 | 29,60 | 28,95 | 29,45 | 0,77% | - |
| 21.06.2024 | 29,35 | 29,68 | 29,23 | 29,23 | -1,52% | - |
| 20.06.2024 | 29,55 | 30,00 | 29,55 | 29,68 | -0,50% | - |
| 19.06.2024 | 30,18 | 30,18 | 29,83 | 29,83 | -1,00% | - |
| 18.06.2024 | 30,45 | 30,90 | 29,88 | 30,13 | -2,03% | - |
| 17.06.2024 | 29,85 | 31,30 | 29,85 | 30,75 | 2,24% | 32,00 |
| 14.06.2024 | 29,80 | 30,08 | 29,48 | 30,08 | 0,92% | 1.650,00 |
| 13.06.2024 | 29,90 | 29,90 | 29,73 | 29,80 | -0,33% | - |
| 12.06.2024 | 29,73 | 29,93 | 29,70 | 29,90 | 0,34% | - |
| 11.06.2024 | 30,33 | 30,33 | 29,75 | 29,80 | -1,73% | 267,00 |
| 10.06.2024 | 30,00 | 30,35 | 30,00 | 30,33 | 0,17% | 330,00 |
| 07.06.2024 | 29,95 | 30,70 | 29,95 | 30,28 | 0,00% | 2.000,00 |
| 06.06.2024 | 30,00 | 30,50 | 30,00 | 30,28 | -0,08% | - |
| 05.06.2024 | 30,53 | 30,65 | 30,25 | 30,30 | -1,06% | - |
| 04.06.2024 | 30,28 | 30,65 | 30,28 | 30,63 | 1,16% | - |
| 03.06.2024 | 29,90 | 30,40 | 29,90 | 30,28 | 0,41% | - |
| 31.05.2024 | 29,80 | 30,25 | 29,80 | 30,15 | 0,17% | - |
| 30.05.2024 | 29,90 | 30,25 | 29,90 | 30,10 | -0,33% | - |
| 29.05.2024 | 30,35 | 30,48 | 30,20 | 30,20 | -0,49% | - |
| 28.05.2024 | 30,40 | 30,78 | 30,33 | 30,35 | -1,06% | - |
| 27.05.2024 | 30,33 | 30,73 | 30,33 | 30,68 | 1,15% | 56,00 |
| 24.05.2024 | 29,85 | 30,45 | 29,85 | 30,33 | 0,58% | - |
| 23.05.2024 | 29,50 | 30,55 | 29,50 | 30,15 | 1,17% | 343,00 |
| 22.05.2024 | 28,95 | 30,38 | 28,95 | 29,80 | 0,51% | - |
| 21.05.2024 | 30,38 | 30,48 | 29,50 | 29,65 | -2,39% | - |
| 20.05.2024 | 30,05 | 31,05 | 30,05 | 30,38 | -0,08% | - |
| 17.05.2024 | 32,85 | 33,20 | 28,85 | 30,40 | -8,43% | 400,00 |
| 16.05.2024 | 33,60 | 34,08 | 33,05 | 33,20 | -2,21% | - |
| 15.05.2024 | 33,38 | 33,95 | 33,08 | 33,95 | 1,65% | - |
| 14.05.2024 | 32,88 | 33,40 | 32,73 | 33,40 | 1,60% | - |
| 13.05.2024 | 32,70 | 33,25 | 32,70 | 32,88 | -0,53% | - |
| 10.05.2024 | 33,00 | 33,40 | 33,00 | 33,05 | -0,97% | - |
| 09.05.2024 | 33,30 | 33,65 | 33,28 | 33,38 | -0,82% | - |
| 08.05.2024 | 33,83 | 34,00 | 33,65 | 33,65 | -0,52% | - |
| 07.05.2024 | 33,35 | 34,15 | 33,35 | 33,83 | 0,37% | - |
| 06.05.2024 | 33,00 | 34,23 | 33,00 | 33,70 | 0,52% | - |
| 03.05.2024 | 33,20 | 33,68 | 33,20 | 33,53 | -0,15% | - |
| 02.05.2024 | 33,93 | 33,93 | 33,45 | 33,58 | -1,40% | - |
| 30.04.2024 | 33,30 | 34,13 | 33,30 | 34,05 | 1,11% | - |
| 29.04.2024 | 33,28 | 33,90 | 33,28 | 33,68 | 1,28% | 785,00 |