28,525€
0,44%
Echtzeit-Aktienkurs EVS BROADCAST EQUIPMNT SA
Bid:
Ask:
Aktienkurse zur EVS BROADCAST EQUIPMNT SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 28,38 | 28,63 | 28,33 | 28,53 | 0,44% | - |
| 03.12.2024 | 28,25 | 28,73 | 28,13 | 28,40 | 0,53% | 445,00 |
| 02.12.2024 | 28,43 | 28,53 | 28,13 | 28,25 | -1,05% | 120,00 |
| 29.11.2024 | 28,65 | 28,85 | 28,33 | 28,55 | -0,35% | - |
| 28.11.2024 | 28,85 | 28,93 | 28,38 | 28,65 | -0,35% | 400,00 |
| 27.11.2024 | 29,33 | 29,63 | 28,53 | 28,75 | -2,29% | 1.900,00 |
| 26.11.2024 | 29,38 | 30,13 | 29,33 | 29,43 | -0,51% | 150,00 |
| 25.11.2024 | 28,73 | 29,78 | 28,73 | 29,58 | 2,96% | - |
| 22.11.2024 | 28,38 | 28,88 | 28,18 | 28,73 | 1,23% | - |
| 21.11.2024 | 27,88 | 28,43 | 27,73 | 28,38 | 1,79% | - |
| 20.11.2024 | 28,30 | 28,50 | 27,68 | 27,88 | -1,59% | - |
| 19.11.2024 | 28,73 | 28,73 | 27,98 | 28,33 | -0,96% | - |
| 18.11.2024 | 28,95 | 29,18 | 28,43 | 28,60 | -1,04% | - |
| 15.11.2024 | 28,38 | 29,58 | 28,23 | 28,90 | 1,58% | 109,00 |
| 14.11.2024 | 28,33 | 28,48 | 28,03 | 28,45 | 0,35% | - |
| 13.11.2024 | 27,60 | 28,35 | 27,53 | 28,35 | 2,53% | 20,00 |
| 12.11.2024 | 28,20 | 28,38 | 27,53 | 27,65 | -1,95% | - |
| 11.11.2024 | 27,33 | 28,23 | 27,28 | 28,20 | 3,30% | - |
| 08.11.2024 | 27,65 | 27,73 | 27,23 | 27,30 | -1,27% | 220,00 |
| 07.11.2024 | 27,53 | 27,88 | 27,38 | 27,65 | 0,27% | - |
| 06.11.2024 | 27,88 | 28,38 | 27,28 | 27,58 | -2,39% | - |
| 05.11.2024 | 28,05 | 28,38 | 28,03 | 28,25 | 0,71% | - |
| 04.11.2024 | 28,45 | 28,55 | 28,03 | 28,05 | -1,41% | - |
| 01.11.2024 | 28,43 | 28,50 | 28,18 | 28,45 | -0,09% | - |
| 31.10.2024 | 28,60 | 28,83 | 28,33 | 28,48 | -0,78% | - |
| 30.10.2024 | 28,70 | 28,98 | 28,58 | 28,70 | -0,35% | - |
| 29.10.2024 | 29,30 | 29,48 | 28,78 | 28,80 | -1,71% | - |
| 28.10.2024 | 29,13 | 29,58 | 29,13 | 29,30 | 0,60% | - |
| 25.10.2024 | 28,93 | 29,38 | 28,93 | 29,13 | 0,09% | - |
| 24.10.2024 | 29,18 | 29,38 | 28,98 | 29,10 | -0,26% | - |
| 23.10.2024 | 29,25 | 29,30 | 28,83 | 29,18 | -0,17% | - |
| 22.10.2024 | 29,35 | 29,43 | 29,03 | 29,23 | -0,43% | - |
| 21.10.2024 | 28,90 | 29,38 | 28,73 | 29,35 | 1,56% | - |
| 18.10.2024 | 28,48 | 29,13 | 28,48 | 28,90 | 1,14% | - |
| 17.10.2024 | 28,78 | 28,90 | 28,48 | 28,58 | -0,95% | - |
| 16.10.2024 | 28,48 | 28,93 | 28,38 | 28,85 | 1,32% | - |
| 15.10.2024 | 28,65 | 28,98 | 28,48 | 28,48 | -0,52% | - |
| 14.10.2024 | 28,63 | 28,88 | 28,53 | 28,63 | -0,17% | - |
| 11.10.2024 | 28,75 | 28,93 | 28,53 | 28,68 | -0,26% | 220,00 |
| 10.10.2024 | 28,95 | 28,98 | 28,68 | 28,75 | -0,69% | - |
| 09.10.2024 | 28,38 | 29,28 | 28,28 | 28,95 | 2,21% | - |
| 08.10.2024 | 28,60 | 28,73 | 28,23 | 28,33 | -1,56% | - |
| 07.10.2024 | 28,75 | 28,80 | 28,68 | 28,78 | 0,17% | - |
| 04.10.2024 | 28,70 | 28,78 | 28,53 | 28,73 | 0,26% | 80,00 |
| 03.10.2024 | 28,33 | 28,78 | 28,28 | 28,65 | 0,44% | - |
| 02.10.2024 | 28,58 | 28,88 | 28,18 | 28,53 | 0,09% | 246,00 |
| 01.10.2024 | 28,45 | 28,68 | 28,43 | 28,50 | 0,26% | - |
| 30.09.2024 | 28,68 | 28,78 | 28,13 | 28,43 | -0,70% | - |
| 27.09.2024 | 28,60 | 28,78 | 28,48 | 28,63 | 0,17% | - |
| 26.09.2024 | 28,88 | 29,03 | 28,53 | 28,58 | -0,52% | - |
| 25.09.2024 | 28,70 | 28,93 | 28,28 | 28,73 | -0,43% | - |
| 24.09.2024 | 29,20 | 29,28 | 28,78 | 28,85 | -0,86% | - |
| 23.09.2024 | 29,03 | 29,30 | 29,03 | 29,10 | 0,26% | - |
| 20.09.2024 | 29,58 | 29,58 | 29,00 | 29,03 | -1,86% | - |
| 19.09.2024 | 29,55 | 29,73 | 29,18 | 29,58 | 0,94% | - |
| 18.09.2024 | 29,15 | 29,48 | 29,08 | 29,30 | 0,51% | - |
| 17.09.2024 | 29,00 | 29,38 | 29,00 | 29,15 | 0,34% | - |
| 16.09.2024 | 29,28 | 29,38 | 29,05 | 29,05 | -0,77% | - |
| 13.09.2024 | 29,23 | 29,48 | 29,13 | 29,28 | 0,17% | - |
| 12.09.2024 | 29,18 | 29,53 | 29,03 | 29,23 | 0,34% | 30,00 |
| 11.09.2024 | 28,80 | 29,28 | 28,75 | 29,13 | 0,95% | - |
| 10.09.2024 | 29,58 | 29,78 | 28,63 | 28,85 | -2,86% | - |
| 09.09.2024 | 29,55 | 29,93 | 29,53 | 29,70 | 0,59% | - |
| 06.09.2024 | 29,65 | 29,83 | 29,45 | 29,53 | -0,51% | 145,00 |
| 05.09.2024 | 30,18 | 30,33 | 29,63 | 29,68 | -1,49% | - |
| 04.09.2024 | 29,53 | 30,20 | 29,50 | 30,13 | 1,26% | - |
| 03.09.2024 | 30,00 | 30,23 | 29,73 | 29,75 | -0,83% | - |
| 02.09.2024 | 30,08 | 30,38 | 29,93 | 30,00 | -0,50% | - |
| 30.08.2024 | 30,35 | 30,45 | 30,08 | 30,15 | -0,82% | 90,00 |
| 29.08.2024 | 30,13 | 30,48 | 29,98 | 30,40 | 0,75% | - |
| 28.08.2024 | 30,35 | 30,43 | 30,08 | 30,18 | -0,49% | 329,00 |
| 27.08.2024 | 30,23 | 30,48 | 30,08 | 30,33 | 0,58% | - |
| 26.08.2024 | 29,63 | 30,30 | 29,63 | 30,15 | 1,34% | 100,00 |
| 23.08.2024 | 29,90 | 29,98 | 29,63 | 29,75 | -0,17% | - |
| 22.08.2024 | 29,90 | 30,13 | 29,53 | 29,80 | -0,33% | - |
| 21.08.2024 | 29,73 | 29,93 | 29,63 | 29,90 | 0,84% | - |
| 20.08.2024 | 29,43 | 29,73 | 29,33 | 29,65 | 0,85% | 169,00 |
| 19.08.2024 | 29,25 | 29,58 | 29,20 | 29,40 | 0,51% | - |
| 16.08.2024 | 29,33 | 29,63 | 28,95 | 29,25 | -0,43% | 225,00 |
| 15.08.2024 | 30,10 | 30,10 | 29,33 | 29,38 | -2,08% | - |
| 14.08.2024 | 30,50 | 30,50 | 29,15 | 30,00 | -1,64% | 250,00 |
| 13.08.2024 | 30,05 | 30,68 | 29,50 | 30,50 | 1,50% | 150,00 |
| 12.08.2024 | 29,63 | 30,28 | 29,53 | 30,05 | 1,69% | - |
| 09.08.2024 | 28,80 | 29,78 | 28,75 | 29,55 | 2,25% | 17,00 |
| 08.08.2024 | 28,73 | 29,23 | 28,48 | 28,90 | 1,14% | - |
| 07.08.2024 | 28,28 | 28,90 | 28,03 | 28,58 | 2,51% | - |
| 06.08.2024 | 27,68 | 28,18 | 27,63 | 27,88 | 0,36% | - |
| 05.08.2024 | 27,48 | 28,00 | 26,70 | 27,78 | -0,71% | - |
| 02.08.2024 | 28,68 | 28,98 | 27,78 | 27,98 | -3,45% | - |
| 01.08.2024 | 29,23 | 29,33 | 28,83 | 28,98 | -0,86% | - |
| 31.07.2024 | 29,23 | 29,43 | 29,13 | 29,23 | 0,34% | - |
| 30.07.2024 | 29,53 | 29,83 | 29,08 | 29,13 | -1,27% | 140,00 |
| 29.07.2024 | 30,13 | 30,18 | 29,50 | 29,50 | -1,83% | - |
| 26.07.2024 | 29,90 | 30,13 | 29,78 | 30,05 | 0,67% | - |
| 25.07.2024 | 29,90 | 30,08 | 29,63 | 29,85 | -0,58% | - |
| 24.07.2024 | 30,03 | 30,33 | 29,83 | 30,03 | -0,66% | - |
| 23.07.2024 | 29,90 | 30,23 | 29,53 | 30,23 | 1,00% | 154,00 |
| 22.07.2024 | 29,55 | 29,98 | 29,55 | 29,93 | 1,27% | - |
| 19.07.2024 | 29,73 | 29,98 | 29,48 | 29,55 | -0,59% | - |
| 18.07.2024 | 29,35 | 29,78 | 29,13 | 29,73 | 1,28% | - |