24,000€
-6,25%
Echtzeit-Aktienkurs EVERTEC
Bid:
Ask:
Aktienkurse zur EVERTEC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 25,60 | 25,80 | 23,70 | 24,10 | -5,86% | - |
| 02.02.2026 | 25,00 | 26,10 | 25,00 | 25,60 | 1,19% | - |
| 30.01.2026 | 24,10 | 25,30 | 24,10 | 25,30 | 3,69% | - |
| 29.01.2026 | 23,90 | 24,50 | 23,80 | 24,40 | 0,41% | - |
| 28.01.2026 | 24,30 | 24,60 | 24,10 | 24,30 | 0,00% | - |
| 27.01.2026 | 25,00 | 25,30 | 24,10 | 24,30 | -2,41% | - |
| 26.01.2026 | 25,20 | 25,50 | 24,70 | 24,90 | -0,40% | - |
| 23.01.2026 | 25,60 | 25,90 | 25,00 | 25,00 | -2,72% | - |
| 22.01.2026 | 25,20 | 25,70 | 25,00 | 25,70 | 1,58% | - |
| 21.01.2026 | 24,80 | 25,50 | 24,50 | 25,30 | 2,43% | - |
| 20.01.2026 | 25,60 | 25,60 | 24,50 | 24,70 | -4,26% | 13.752,00 |
| 19.01.2026 | 25,20 | 26,10 | 25,20 | 25,80 | 1,18% | - |
| 16.01.2026 | 26,00 | 26,10 | 25,40 | 25,50 | -1,92% | - |
| 15.01.2026 | 25,60 | 26,10 | 25,50 | 26,00 | 1,17% | - |
| 14.01.2026 | 25,20 | 25,70 | 24,90 | 25,70 | 1,58% | - |
| 13.01.2026 | 26,00 | 26,30 | 25,10 | 25,30 | -2,32% | 4.437,00 |
| 12.01.2026 | 25,60 | 26,30 | 25,40 | 25,90 | 0,00% | - |
| 09.01.2026 | 26,00 | 26,30 | 25,70 | 25,90 | -1,15% | - |
| 08.01.2026 | 25,20 | 26,30 | 25,10 | 26,20 | 5,22% | 15,00 |
| 07.01.2026 | 25,60 | 25,80 | 24,90 | 24,90 | -2,35% | - |
| 06.01.2026 | 25,20 | 25,50 | 25,00 | 25,50 | -0,78% | - |
| 05.01.2026 | 24,30 | 25,90 | 24,30 | 25,70 | 4,90% | - |
| 02.01.2026 | 24,80 | 25,10 | 24,30 | 24,50 | -1,21% | - |
| 30.12.2025 | 25,10 | 25,10 | 24,80 | 24,80 | -1,20% | - |
| 29.12.2025 | 26,10 | 26,10 | 24,90 | 25,10 | 0,40% | 23,00 |
| 23.12.2025 | 25,00 | 25,10 | 25,00 | 25,00 | -0,40% | - |
| 22.12.2025 | 24,90 | 25,30 | 24,70 | 25,10 | 0,80% | - |
| 19.12.2025 | 24,90 | 25,00 | 24,90 | 24,90 | -1,58% | - |
| 18.12.2025 | 25,00 | 25,30 | 24,90 | 25,30 | 0,40% | - |
| 17.12.2025 | 24,90 | 25,50 | 24,70 | 25,20 | 0,80% | - |
| 16.12.2025 | 25,30 | 25,30 | 24,80 | 25,00 | -1,19% | - |
| 15.12.2025 | 25,50 | 25,50 | 25,10 | 25,30 | 0,80% | - |
| 12.12.2025 | 25,50 | 25,70 | 24,90 | 25,10 | 1,21% | - |
| 11.12.2025 | 24,50 | 24,90 | 24,20 | 24,80 | 0,40% | - |
| 10.12.2025 | 24,10 | 24,90 | 23,90 | 24,70 | 2,07% | - |
| 09.12.2025 | 25,10 | 25,30 | 24,10 | 24,20 | -4,35% | - |
| 08.12.2025 | 25,50 | 25,70 | 25,00 | 25,30 | -1,17% | - |
| 05.12.2025 | 26,20 | 26,20 | 25,30 | 25,60 | -1,54% | - |
| 04.12.2025 | 25,80 | 26,50 | 25,60 | 26,00 | 1,56% | - |
| 03.12.2025 | 25,20 | 25,90 | 24,90 | 25,60 | 1,99% | - |
| 02.12.2025 | 24,90 | 25,50 | 24,40 | 25,10 | 1,21% | - |
| 01.12.2025 | 24,80 | 25,10 | 24,60 | 24,80 | 0,00% | - |
| 28.11.2025 | 25,10 | 25,60 | 18,25 | 24,80 | -1,59% | - |
| 26.11.2025 | 25,70 | 26,20 | 25,10 | 25,20 | -1,56% | - |
| 25.11.2025 | 25,10 | 26,00 | 24,90 | 25,60 | 1,99% | - |
| 24.11.2025 | 25,50 | 25,70 | 24,90 | 25,10 | -2,33% | - |
| 21.11.2025 | 25,10 | 25,70 | 25,10 | 25,70 | 1,58% | - |
| 20.11.2025 | 25,30 | 25,60 | 24,70 | 25,30 | 1,20% | - |
| 19.11.2025 | 24,70 | 25,30 | 24,50 | 25,00 | 1,63% | - |
| 18.11.2025 | 24,30 | 24,70 | 24,20 | 24,60 | 0,82% | - |
| 17.11.2025 | 25,10 | 25,30 | 24,30 | 24,40 | -3,17% | - |
| 14.11.2025 | 25,30 | 25,30 | 23,90 | 25,20 | 0,00% | - |
| 13.11.2025 | 25,30 | 25,30 | 24,90 | 25,20 | -0,79% | - |
| 12.11.2025 | 24,70 | 25,50 | 24,60 | 25,40 | 6,28% | - |
| 11.11.2025 | 23,50 | 23,90 | 23,10 | 23,90 | 1,70% | - |
| 10.11.2025 | 23,90 | 24,00 | 23,00 | 23,50 | -1,67% | - |
| 07.11.2025 | 24,50 | 25,30 | 23,20 | 23,90 | -2,05% | - |
| 06.11.2025 | 24,70 | 24,80 | 24,30 | 24,40 | -0,81% | - |
| 05.11.2025 | 24,50 | 24,90 | 24,20 | 24,60 | 0,00% | - |
| 04.11.2025 | 24,30 | 24,80 | 24,00 | 24,60 | -0,40% | - |
| 03.11.2025 | 24,70 | 24,90 | 24,30 | 24,70 | 0,00% | - |
| 31.10.2025 | 24,30 | 24,90 | 24,10 | 24,70 | -0,40% | - |
| 30.10.2025 | 25,30 | 25,70 | 24,70 | 24,80 | -2,36% | - |
| 29.10.2025 | 26,30 | 26,50 | 25,20 | 25,40 | 2,42% | - |
| 28.10.2025 | 26,30 | 26,50 | 24,80 | 24,80 | -5,34% | - |
| 27.10.2025 | 27,10 | 27,10 | 25,60 | 26,20 | -2,60% | - |
| 24.10.2025 | 26,90 | 27,20 | 26,70 | 26,90 | 0,37% | - |
| 23.10.2025 | 26,70 | 26,90 | 26,30 | 26,80 | 0,75% | - |
| 22.10.2025 | 26,30 | 26,70 | 26,20 | 26,60 | -0,37% | - |
| 21.10.2025 | 26,30 | 26,70 | 26,10 | 26,70 | 1,52% | - |
| 20.10.2025 | 25,70 | 26,30 | 25,50 | 26,30 | 3,14% | - |
| 17.10.2025 | 25,10 | 25,50 | 25,00 | 25,50 | -1,16% | - |
| 16.10.2025 | 26,10 | 26,30 | 25,40 | 25,80 | -1,53% | - |
| 15.10.2025 | 26,70 | 27,10 | 26,10 | 26,20 | -2,96% | - |
| 14.10.2025 | 25,90 | 27,10 | 25,90 | 27,00 | 2,27% | - |
| 13.10.2025 | 26,60 | 27,40 | 26,20 | 26,40 | -0,75% | - |
| 10.10.2025 | 27,60 | 27,80 | 26,50 | 26,60 | -4,32% | - |
| 09.10.2025 | 27,70 | 27,80 | 27,60 | 27,80 | 0,36% | - |
| 08.10.2025 | 27,70 | 27,80 | 27,40 | 27,70 | 0,73% | 151,00 |
| 07.10.2025 | 27,40 | 27,80 | 27,30 | 27,50 | 0,36% | - |
| 06.10.2025 | 27,90 | 28,10 | 27,30 | 27,40 | -3,86% | - |
| 03.10.2025 | 28,30 | 28,70 | 27,90 | 28,50 | 1,06% | - |
| 02.10.2025 | 28,70 | 29,00 | 27,90 | 28,20 | -1,40% | - |
| 01.10.2025 | 28,60 | 28,90 | 28,30 | 28,60 | 0,00% | - |
| 30.09.2025 | 29,30 | 29,60 | 28,40 | 28,60 | -2,05% | - |
| 29.09.2025 | 29,10 | 29,50 | 28,60 | 29,20 | 1,04% | - |
| 26.09.2025 | 28,90 | 29,10 | 28,70 | 28,90 | 0,00% | - |
| 25.09.2025 | 28,90 | 29,10 | 28,50 | 28,90 | 1,05% | - |
| 24.09.2025 | 28,50 | 28,90 | 28,30 | 28,60 | 0,70% | - |
| 23.09.2025 | 28,70 | 29,10 | 28,20 | 28,40 | -0,35% | - |
| 22.09.2025 | 28,70 | 28,70 | 28,20 | 28,50 | -0,70% | - |
| 19.09.2025 | 28,80 | 29,00 | 28,50 | 28,70 | -0,35% | - |
| 18.09.2025 | 28,70 | 28,90 | 28,50 | 28,80 | 0,70% | - |
| 17.09.2025 | 28,10 | 29,10 | 28,00 | 28,60 | 2,14% | - |
| 16.09.2025 | 28,00 | 28,30 | 27,80 | 28,00 | -0,71% | - |
| 15.09.2025 | 28,50 | 28,70 | 28,10 | 28,20 | -1,40% | - |
| 12.09.2025 | 29,10 | 29,20 | 28,50 | 28,60 | -2,05% | - |
| 11.09.2025 | 28,60 | 29,20 | 28,40 | 29,20 | 0,34% | - |
| 10.09.2025 | 29,30 | 29,30 | 29,10 | 29,10 | -0,34% | - |
| 09.09.2025 | 29,10 | 29,50 | 28,90 | 29,20 | 0,34% | 200,00 |