31,175€
4,09%
Echtzeit-Aktienkurs EVS BROADCAST EQUIPMNT SA
Bid:
Ask:
Aktienkurse zur EVS BROADCAST EQUIPMNT SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 30,83 | 31,53 | 30,73 | 31,18 | 1,46% | - |
| 28.05.2026 | 29,65 | 31,00 | 29,65 | 30,73 | 2,67% | 6.590,00 |
| 27.05.2026 | 30,50 | 30,93 | 29,78 | 29,93 | -3,70% | 668,00 |
| 26.05.2026 | 31,73 | 31,90 | 30,98 | 31,08 | -2,28% | 11.200,00 |
| 25.05.2026 | 31,50 | 32,43 | 31,20 | 31,80 | 2,25% | 9.000,00 |
| 22.05.2026 | 36,60 | 36,63 | 30,98 | 31,10 | -14,27% | 12.132,00 |
| 21.05.2026 | 36,75 | 37,18 | 36,10 | 36,28 | -1,49% | - |
| 20.05.2026 | 36,65 | 37,30 | 36,58 | 36,83 | 0,41% | - |
| 19.05.2026 | 36,70 | 36,93 | 36,33 | 36,68 | -0,20% | - |
| 18.05.2026 | 37,23 | 37,28 | 36,58 | 36,75 | -1,87% | - |
| 15.05.2026 | 37,38 | 37,75 | 37,18 | 37,45 | -0,53% | - |
| 14.05.2026 | 37,63 | 37,70 | 37,30 | 37,65 | 0,27% | - |
| 13.05.2026 | 36,15 | 37,65 | 36,00 | 37,55 | 4,31% | - |
| 12.05.2026 | 36,88 | 36,93 | 35,93 | 36,00 | -2,64% | - |
| 11.05.2026 | 36,75 | 37,45 | 36,73 | 36,98 | 0,27% | - |
| 08.05.2026 | 37,28 | 37,28 | 36,60 | 36,88 | -0,87% | - |
| 07.05.2026 | 37,38 | 37,75 | 37,20 | 37,20 | -0,47% | - |
| 06.05.2026 | 37,98 | 37,98 | 37,35 | 37,38 | -0,86% | - |
| 05.05.2026 | 37,25 | 37,85 | 37,13 | 37,70 | 1,28% | - |
| 04.05.2026 | 37,63 | 37,93 | 36,75 | 37,23 | -0,80% | 135,00 |
| 30.04.2026 | 36,70 | 37,55 | 36,60 | 37,53 | 1,76% | - |
| 29.04.2026 | 36,18 | 37,00 | 35,80 | 36,88 | 2,08% | - |
| 28.04.2026 | 36,18 | 36,48 | 36,00 | 36,13 | -0,28% | - |
| 27.04.2026 | 36,15 | 36,63 | 36,10 | 36,23 | -0,14% | - |
| 24.04.2026 | 36,28 | 36,30 | 36,03 | 36,28 | 0,28% | - |
| 23.04.2026 | 36,55 | 36,88 | 36,10 | 36,18 | -1,30% | - |
| 22.04.2026 | 36,55 | 36,83 | 36,18 | 36,65 | 0,55% | - |
| 21.04.2026 | 36,55 | 36,78 | 36,33 | 36,45 | -0,14% | - |
| 20.04.2026 | 36,60 | 36,85 | 36,35 | 36,50 | -1,08% | - |
| 17.04.2026 | 36,55 | 36,95 | 36,48 | 36,90 | 0,96% | - |
| 16.04.2026 | 36,03 | 36,68 | 35,93 | 36,55 | 1,67% | - |
| 15.04.2026 | 35,93 | 36,50 | 35,85 | 35,95 | 0,00% | - |
| 14.04.2026 | 35,03 | 36,28 | 34,93 | 35,95 | 2,79% | - |
| 13.04.2026 | 34,60 | 35,03 | 34,50 | 34,98 | 0,43% | - |
| 10.04.2026 | 34,90 | 35,45 | 34,73 | 34,83 | 0,29% | - |
| 09.04.2026 | 35,05 | 35,15 | 34,73 | 34,73 | -1,07% | - |
| 08.04.2026 | 34,55 | 35,38 | 34,30 | 35,10 | 3,85% | - |
| 07.04.2026 | 33,85 | 34,85 | 33,70 | 33,80 | 0,00% | - |
| 02.04.2026 | 33,90 | 34,05 | 33,58 | 33,80 | -1,39% | - |
| 01.04.2026 | 33,80 | 34,35 | 33,65 | 34,28 | 2,08% | - |
| 31.03.2026 | 33,10 | 33,58 | 32,75 | 33,58 | 2,05% | 336,00 |
| 30.03.2026 | 32,55 | 33,05 | 32,33 | 32,90 | 1,15% | 4.725,00 |
| 27.03.2026 | 33,15 | 33,23 | 32,50 | 32,53 | -1,51% | - |
| 26.03.2026 | 32,70 | 33,20 | 32,50 | 33,03 | 0,69% | - |
| 25.03.2026 | 32,70 | 33,40 | 32,55 | 32,80 | 0,85% | - |
| 24.03.2026 | 32,80 | 32,90 | 32,35 | 32,53 | -1,06% | - |
| 23.03.2026 | 32,28 | 33,20 | 31,50 | 32,88 | 1,70% | - |
| 20.03.2026 | 32,88 | 33,13 | 32,33 | 32,33 | -0,69% | - |
| 19.03.2026 | 33,18 | 33,40 | 32,43 | 32,55 | -1,96% | - |
| 18.03.2026 | 33,73 | 33,93 | 33,10 | 33,20 | -1,12% | - |
| 17.03.2026 | 33,83 | 33,90 | 33,55 | 33,58 | -0,37% | - |
| 16.03.2026 | 33,93 | 33,95 | 33,45 | 33,70 | -0,22% | - |
| 13.03.2026 | 34,40 | 34,60 | 33,75 | 33,78 | -1,89% | - |
| 12.03.2026 | 34,78 | 35,15 | 34,40 | 34,43 | -1,43% | - |
| 11.03.2026 | 34,85 | 35,25 | 34,75 | 34,93 | 0,22% | - |
| 10.03.2026 | 34,55 | 35,30 | 34,40 | 34,85 | 1,01% | 2.260,00 |
| 09.03.2026 | 34,70 | 34,78 | 33,78 | 34,50 | -2,06% | - |
| 06.03.2026 | 34,28 | 35,25 | 34,08 | 35,23 | 3,37% | - |
| 05.03.2026 | 34,55 | 34,68 | 33,85 | 34,08 | -1,66% | - |
| 04.03.2026 | 34,70 | 35,35 | 34,25 | 34,65 | -0,65% | - |
| 03.03.2026 | 35,93 | 35,93 | 34,45 | 34,88 | -3,39% | - |
| 02.03.2026 | 33,73 | 36,15 | 33,68 | 36,10 | 6,25% | 5.000,00 |
| 27.02.2026 | 34,30 | 34,58 | 33,85 | 33,98 | -0,80% | 868,00 |
| 26.02.2026 | 34,43 | 34,73 | 34,20 | 34,25 | -0,44% | - |
| 25.02.2026 | 34,28 | 34,70 | 34,05 | 34,40 | 0,36% | - |
| 24.02.2026 | 33,83 | 34,50 | 33,75 | 34,28 | 1,33% | - |
| 23.02.2026 | 34,05 | 34,15 | 33,75 | 33,83 | -0,88% | 1.904,00 |
| 20.02.2026 | 34,20 | 34,35 | 34,05 | 34,13 | 0,07% | - |
| 19.02.2026 | 34,05 | 34,38 | 33,93 | 34,10 | 0,22% | - |
| 18.02.2026 | 33,73 | 34,20 | 33,55 | 34,03 | 1,11% | - |
| 17.02.2026 | 33,73 | 33,73 | 33,15 | 33,65 | -0,30% | - |
| 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% | - |