17,690€
-6,00%
Echtzeit-Aktienkurs EVS BROADCAST EQUIPMNT SA
Bid:
Ask:
Aktienkurse zur EVS BROADCAST EQUIPMNT SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 18,95 | 18,97 | 17,67 | 17,69 | -6,50% | - |
| 11.11.2026 | 18,60 | 18,94 | 18,54 | 18,92 | 2,05% | - |
| 10.11.2026 | 18,32 | 18,56 | 18,11 | 18,54 | 1,59% | - |
| 09.11.2026 | 18,01 | 18,43 | 17,90 | 18,25 | 1,50% | - |
| 06.11.2026 | 18,01 | 18,40 | 17,89 | 17,98 | -0,33% | - |
| 05.11.2026 | 18,46 | 18,65 | 18,03 | 18,04 | -2,17% | - |
| 04.11.2026 | 18,01 | 18,48 | 17,86 | 18,44 | 2,62% | - |
| 03.11.2026 | 17,49 | 18,12 | 17,40 | 17,97 | 3,10% | - |
| 02.11.2026 | 17,55 | 17,64 | 17,28 | 17,43 | 0,00% | - |
| 30.10.2026 | 17,83 | 17,85 | 17,28 | 17,43 | -2,24% | - |
| 29.10.2026 | 17,89 | 17,94 | 17,62 | 17,83 | -0,34% | - |
| 28.10.2026 | 17,93 | 18,02 | 17,78 | 17,89 | -0,39% | - |
| 27.10.2026 | 18,14 | 18,35 | 17,58 | 17,96 | -0,94% | - |
| 26.10.2026 | 17,78 | 18,35 | 17,75 | 18,13 | 2,26% | - |
| 23.10.2026 | 18,03 | 18,24 | 17,64 | 17,73 | -1,50% | - |
| 22.10.2026 | 18,21 | 18,28 | 17,96 | 18,00 | -1,42% | - |
| 21.10.2026 | 19,01 | 19,03 | 18,17 | 18,26 | -3,84% | - |
| 20.10.2026 | 18,95 | 19,04 | 18,55 | 18,99 | -0,05% | - |
| 19.10.2026 | 19,43 | 19,43 | 18,80 | 19,00 | -1,91% | - |
| 16.10.2026 | 19,38 | 20,05 | 19,30 | 19,37 | 0,00% | - |
| 15.10.2026 | 19,09 | 19,51 | 18,78 | 19,37 | 1,47% | - |
| 14.10.2026 | 18,78 | 19,33 | 18,68 | 19,09 | 1,92% | - |
| 13.10.2026 | 18,57 | 18,93 | 18,24 | 18,73 | 0,86% | 920,00 |
| 12.10.2026 | 19,56 | 20,38 | 18,55 | 18,57 | -5,21% | 1.166,00 |
| 09.10.2026 | 18,17 | 19,61 | 18,09 | 19,59 | 5,32% | 6.671,00 |
| 08.10.2026 | 23,63 | 23,73 | 15,84 | 18,60 | -27,56% | 9.236,00 |
| 07.10.2026 | 26,28 | 26,30 | 25,55 | 25,68 | -2,28% | - |
| 06.10.2026 | 25,93 | 26,40 | 25,88 | 26,28 | 1,55% | - |
| 05.10.2026 | 25,93 | 26,13 | 25,75 | 25,88 | -0,38% | - |
| 02.10.2026 | 25,83 | 26,30 | 25,80 | 25,98 | 0,19% | 100,00 |
| 01.10.2026 | 26,63 | 26,65 | 25,90 | 25,93 | -2,63% | - |
| 30.09.2026 | 26,48 | 27,15 | 26,45 | 26,63 | 0,57% | - |
| 29.09.2026 | 26,38 | 27,38 | 26,30 | 26,48 | 0,47% | - |
| 28.09.2026 | 26,73 | 26,85 | 26,35 | 26,35 | -1,40% | - |
| 25.09.2026 | 26,68 | 26,88 | 26,65 | 26,73 | 0,28% | - |
| 24.09.2026 | 27,58 | 27,68 | 26,65 | 26,65 | -3,00% | 4.000,00 |
| 23.09.2026 | 27,88 | 28,00 | 27,23 | 27,48 | -1,43% | - |
| 22.09.2026 | 27,58 | 28,03 | 27,28 | 27,88 | 1,27% | - |
| 21.09.2026 | 27,80 | 27,98 | 27,38 | 27,53 | -0,27% | 110,00 |
| 18.09.2026 | 27,40 | 28,30 | 27,40 | 27,60 | -1,69% | - |
| 17.09.2026 | 28,00 | 28,25 | 27,88 | 28,08 | 0,72% | - |
| 16.09.2026 | 27,95 | 28,13 | 27,73 | 27,88 | 0,00% | - |
| 15.09.2026 | 27,85 | 28,15 | 27,55 | 27,88 | 0,63% | - |
| 14.09.2026 | 28,28 | 28,38 | 27,70 | 27,70 | -2,03% | - |
| 11.09.2026 | 28,38 | 28,45 | 28,25 | 28,28 | -0,44% | 140,00 |
| 10.09.2026 | 28,55 | 28,75 | 28,40 | 28,40 | -0,61% | - |
| 09.09.2026 | 28,65 | 29,03 | 28,53 | 28,58 | -0,26% | - |
| 08.09.2026 | 28,90 | 28,93 | 28,60 | 28,65 | -0,52% | - |
| 07.09.2026 | 29,18 | 29,33 | 28,65 | 28,80 | -1,45% | - |
| 04.09.2026 | 29,35 | 29,75 | 29,08 | 29,23 | -0,51% | - |
| 03.09.2026 | 28,93 | 29,40 | 28,88 | 29,38 | 1,56% | - |
| 02.09.2026 | 29,33 | 29,98 | 28,93 | 28,93 | -1,28% | - |
| 01.09.2026 | 29,55 | 29,80 | 29,20 | 29,30 | -0,85% | - |
| 31.08.2026 | 30,25 | 30,28 | 29,48 | 29,55 | -2,39% | - |
| 28.08.2026 | 30,15 | 30,55 | 30,10 | 30,28 | 0,50% | - |
| 27.08.2026 | 29,55 | 30,28 | 29,53 | 30,13 | 1,86% | 432,00 |
| 26.08.2026 | 30,03 | 30,15 | 29,55 | 29,58 | -1,74% | 1.020,00 |
| 25.08.2026 | 30,00 | 30,30 | 29,90 | 30,10 | 0,42% | - |
| 24.08.2026 | 29,53 | 30,18 | 29,45 | 29,98 | 1,35% | 1.826,00 |
| 21.08.2026 | 28,60 | 29,63 | 28,28 | 29,58 | 3,23% | - |
| 20.08.2026 | 28,98 | 29,23 | 28,53 | 28,65 | -1,12% | 7.782,00 |
| 19.08.2026 | 27,95 | 29,53 | 27,93 | 28,98 | 3,48% | - |
| 18.08.2026 | 28,45 | 28,50 | 27,93 | 28,00 | -1,75% | - |
| 17.08.2026 | 28,68 | 29,50 | 28,05 | 28,50 | -0,35% | 141,00 |
| 14.08.2026 | 28,38 | 28,73 | 28,08 | 28,60 | 1,06% | - |
| 13.08.2026 | 28,00 | 28,40 | 27,85 | 28,30 | 1,80% | - |
| 12.08.2026 | 29,08 | 29,33 | 27,78 | 27,80 | -4,22% | 6.394,00 |
| 11.08.2026 | 27,95 | 29,03 | 27,80 | 29,03 | 3,85% | 1.320,00 |
| 10.08.2026 | 28,38 | 28,60 | 27,20 | 27,95 | -1,41% | 5.110,00 |
| 07.08.2026 | 28,48 | 28,55 | 28,25 | 28,35 | -0,35% | - |
| 06.08.2026 | 28,38 | 28,53 | 28,23 | 28,45 | 0,35% | - |
| 05.08.2026 | 28,33 | 28,65 | 27,78 | 28,35 | 0,18% | - |
| 04.08.2026 | 27,63 | 28,33 | 27,23 | 28,30 | 2,82% | - |
| 03.08.2026 | 27,55 | 27,98 | 27,25 | 27,53 | -0,18% | 1.260,00 |
| 31.07.2026 | 27,18 | 27,85 | 26,95 | 27,58 | 0,73% | 3.822,00 |
| 30.07.2026 | 27,63 | 27,73 | 27,25 | 27,38 | -0,73% | - |
| 29.07.2026 | 27,48 | 27,70 | 26,63 | 27,58 | 0,55% | 8.100,00 |
| 28.07.2026 | 27,43 | 27,60 | 26,78 | 27,43 | 0,00% | - |
| 27.07.2026 | 27,08 | 27,55 | 27,08 | 27,43 | 0,73% | - |
| 24.07.2026 | 26,90 | 27,28 | 26,80 | 27,23 | 1,21% | - |
| 23.07.2026 | 26,35 | 27,38 | 26,35 | 26,90 | -0,37% | - |
| 22.07.2026 | 26,93 | 27,53 | 26,65 | 27,00 | 0,37% | - |
| 21.07.2026 | 26,88 | 27,08 | 26,80 | 26,90 | 0,19% | - |
| 20.07.2026 | 26,33 | 26,88 | 26,08 | 26,85 | 1,51% | - |
| 17.07.2026 | 26,68 | 26,73 | 26,03 | 26,45 | 0,19% | - |
| 16.07.2026 | 26,68 | 27,15 | 26,35 | 26,40 | -1,40% | 1.755,00 |
| 15.07.2026 | 27,18 | 27,18 | 26,58 | 26,78 | -2,01% | - |
| 14.07.2026 | 27,18 | 27,38 | 26,85 | 27,33 | 0,55% | - |
| 13.07.2026 | 27,28 | 27,68 | 26,90 | 27,18 | -0,37% | - |
| 10.07.2026 | 27,03 | 27,33 | 26,98 | 27,28 | 1,02% | 1.800,00 |
| 09.07.2026 | 26,73 | 27,18 | 26,73 | 27,00 | 0,93% | - |
| 08.07.2026 | 27,03 | 27,03 | 26,60 | 26,75 | -1,02% | 1.008,00 |
| 07.07.2026 | 27,28 | 27,43 | 26,90 | 27,03 | -0,92% | - |
| 06.07.2026 | 27,53 | 27,63 | 27,25 | 27,28 | -0,91% | 588,00 |
| 03.07.2026 | 27,43 | 27,73 | 27,40 | 27,53 | 0,36% | 1.050,00 |
| 02.07.2026 | 27,83 | 27,88 | 27,40 | 27,43 | -1,70% | 1.275,00 |
| 01.07.2026 | 27,38 | 27,90 | 27,35 | 27,90 | 1,92% | 200,00 |
| 30.06.2026 | 27,48 | 27,68 | 27,33 | 27,38 | -0,36% | - |
| 29.06.2026 | 27,73 | 28,00 | 27,35 | 27,48 | 0,64% | 9.000,00 |
| 26.06.2026 | 27,93 | 27,98 | 27,13 | 27,30 | -2,24% | - |