35,875€
Echtzeit-Aktienkurs EVS Broadcast Equipment S.A.
Bid:
Ask:
Aktienkurse zur EVS Broadcast Equipment S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 35,98 | 36,10 | 35,75 | 35,85 | -0,07% | - |
| 02.07.2025 | 35,95 | 36,00 | 35,60 | 35,88 | 0,21% | - |
| 01.07.2025 | 35,50 | 35,88 | 35,35 | 35,80 | 0,85% | - |
| 30.06.2025 | 35,58 | 35,63 | 35,30 | 35,50 | 0,07% | - |
| 27.06.2025 | 35,33 | 35,73 | 35,25 | 35,48 | 0,42% | - |
| 26.06.2025 | 35,48 | 35,75 | 35,23 | 35,33 | -0,70% | - |
| 25.06.2025 | 36,20 | 36,35 | 35,43 | 35,58 | -1,66% | - |
| 24.06.2025 | 36,10 | 36,30 | 35,55 | 36,18 | 1,54% | - |
| 23.06.2025 | 34,35 | 36,35 | 34,30 | 35,63 | 3,34% | - |
| 20.06.2025 | 34,23 | 34,55 | 33,58 | 34,48 | 1,47% | - |
| 19.06.2025 | 33,43 | 34,03 | 33,18 | 33,98 | 1,72% | - |
| 18.06.2025 | 33,68 | 33,88 | 33,03 | 33,40 | -0,82% | - |
| 17.06.2025 | 33,55 | 34,30 | 33,50 | 33,68 | -0,22% | - |
| 16.06.2025 | 33,53 | 33,85 | 33,35 | 33,75 | 0,45% | - |
| 13.06.2025 | 33,95 | 33,95 | 33,15 | 33,60 | -1,25% | 100,00 |
| 12.06.2025 | 34,23 | 34,28 | 33,70 | 34,03 | -0,58% | - |
| 11.06.2025 | 33,53 | 34,23 | 33,53 | 34,23 | 1,56% | - |
| 10.06.2025 | 34,10 | 34,28 | 33,63 | 33,70 | -1,17% | - |
| 09.06.2025 | 34,00 | 34,28 | 33,85 | 34,10 | 0,29% | - |
| 06.06.2025 | 33,80 | 34,15 | 33,50 | 34,00 | 0,89% | - |
| 05.06.2025 | 33,80 | 34,00 | 33,48 | 33,70 | -0,30% | - |
| 04.06.2025 | 33,90 | 34,08 | 33,80 | 33,80 | -0,29% | - |
| 03.06.2025 | 33,93 | 34,15 | 33,70 | 33,90 | -0,51% | - |
| 02.06.2025 | 33,83 | 34,18 | 33,63 | 34,08 | 0,22% | - |
| 30.05.2025 | 34,53 | 34,68 | 33,95 | 34,00 | -1,66% | - |
| 29.05.2025 | 34,38 | 34,93 | 34,13 | 34,58 | 0,58% | - |
| 28.05.2025 | 34,10 | 34,43 | 33,83 | 34,38 | 0,81% | - |
| 27.05.2025 | 34,45 | 34,63 | 33,93 | 34,10 | -1,16% | - |
| 26.05.2025 | 35,75 | 35,83 | 34,40 | 34,50 | -2,68% | - |
| 23.05.2025 | 36,68 | 36,68 | 35,08 | 35,45 | -3,34% | - |
| 22.05.2025 | 36,48 | 37,08 | 36,45 | 36,68 | 0,55% | - |
| 21.05.2025 | 36,75 | 36,75 | 35,90 | 36,48 | -0,75% | 42,00 |
| 20.05.2025 | 36,43 | 37,40 | 36,28 | 36,75 | 0,89% | - |
| 19.05.2025 | 38,73 | 38,73 | 34,90 | 36,43 | -5,94% | - |
| 16.05.2025 | 38,63 | 38,73 | 38,40 | 38,73 | 0,26% | - |
| 15.05.2025 | 38,78 | 38,90 | 38,63 | 38,63 | -0,39% | - |
| 14.05.2025 | 38,83 | 39,00 | 38,58 | 38,78 | -0,13% | - |
| 13.05.2025 | 38,23 | 39,00 | 38,23 | 38,83 | 1,30% | - |
| 12.05.2025 | 38,08 | 38,65 | 37,85 | 38,33 | 1,25% | 70,00 |
| 09.05.2025 | 37,75 | 38,13 | 37,65 | 37,85 | 0,13% | - |
| 08.05.2025 | 37,95 | 38,15 | 37,70 | 37,80 | -0,40% | - |
| 07.05.2025 | 37,85 | 37,98 | 37,13 | 37,95 | 0,26% | - |
| 06.05.2025 | 38,05 | 38,05 | 37,70 | 37,85 | -0,53% | - |
| 05.05.2025 | 37,73 | 38,08 | 37,63 | 38,05 | 0,86% | - |
| 02.05.2025 | 36,93 | 37,73 | 36,80 | 37,73 | 2,58% | - |
| 30.04.2025 | 36,45 | 36,78 | 36,25 | 36,78 | 0,96% | - |
| 29.04.2025 | 36,23 | 36,48 | 36,10 | 36,43 | 0,55% | - |
| 28.04.2025 | 35,88 | 36,43 | 35,88 | 36,23 | 0,84% | - |
| 25.04.2025 | 35,60 | 36,00 | 35,45 | 35,93 | 0,91% | - |
| 24.04.2025 | 35,55 | 35,70 | 35,23 | 35,60 | 0,14% | 30,00 |
| 23.04.2025 | 35,60 | 35,80 | 34,95 | 35,55 | 1,57% | - |
| 22.04.2025 | 34,60 | 35,15 | 34,25 | 35,00 | 1,16% | - |
| 17.04.2025 | 35,05 | 35,10 | 34,18 | 34,60 | -0,14% | - |
| 16.04.2025 | 34,83 | 35,05 | 34,43 | 34,65 | -1,28% | 400,00 |
| 15.04.2025 | 34,55 | 35,23 | 34,45 | 35,10 | 1,59% | 150,00 |
| 14.04.2025 | 34,15 | 34,85 | 34,15 | 34,55 | 1,17% | 100,00 |
| 11.04.2025 | 33,78 | 34,50 | 33,70 | 34,15 | 1,19% | - |
| 10.04.2025 | 32,83 | 36,10 | 32,68 | 33,75 | 1,96% | - |
| 09.04.2025 | 34,95 | 35,33 | 32,90 | 33,10 | -5,97% | 291,00 |
| 08.04.2025 | 33,53 | 35,45 | 33,38 | 35,20 | 5,00% | - |
| 07.04.2025 | 32,43 | 33,53 | 31,25 | 33,53 | -0,59% | 508,00 |
| 04.04.2025 | 35,78 | 35,85 | 33,53 | 33,73 | -5,73% | 161,00 |
| 03.04.2025 | 37,33 | 37,35 | 35,03 | 35,78 | -4,15% | - |
| 02.04.2025 | 38,00 | 38,00 | 37,28 | 37,33 | -1,78% | - |
| 01.04.2025 | 38,05 | 38,10 | 37,63 | 38,00 | -0,39% | - |
| 31.03.2025 | 37,55 | 38,15 | 37,43 | 38,15 | 0,66% | - |
| 28.03.2025 | 37,80 | 37,98 | 37,50 | 37,90 | 0,00% | - |
| 27.03.2025 | 37,70 | 37,95 | 37,50 | 37,90 | 0,53% | - |
| 26.03.2025 | 37,83 | 38,10 | 37,48 | 37,70 | -0,33% | - |
| 25.03.2025 | 38,10 | 38,23 | 37,83 | 37,83 | -0,72% | - |
| 24.03.2025 | 38,15 | 38,43 | 37,88 | 38,10 | -0,13% | - |
| 21.03.2025 | 38,58 | 38,85 | 38,08 | 38,15 | -1,61% | 953,00 |
| 20.03.2025 | 38,63 | 38,88 | 38,28 | 38,78 | 0,26% | - |
| 19.03.2025 | 38,93 | 39,13 | 38,33 | 38,68 | -0,51% | 35,00 |
| 18.03.2025 | 37,90 | 39,10 | 37,85 | 38,88 | 2,44% | 75,00 |
| 17.03.2025 | 37,40 | 37,95 | 37,33 | 37,95 | 1,07% | 40,00 |
| 14.03.2025 | 38,00 | 38,00 | 37,38 | 37,55 | -0,40% | - |
| 13.03.2025 | 37,68 | 38,05 | 37,45 | 37,70 | -0,26% | - |
| 12.03.2025 | 37,58 | 37,95 | 37,30 | 37,80 | 1,27% | - |
| 11.03.2025 | 37,08 | 37,58 | 37,03 | 37,33 | 0,67% | 180,00 |
| 10.03.2025 | 37,48 | 37,75 | 37,05 | 37,08 | -1,07% | - |
| 07.03.2025 | 37,18 | 37,55 | 36,98 | 37,48 | 0,54% | 45,00 |
| 06.03.2025 | 35,93 | 37,35 | 35,90 | 37,28 | 3,76% | - |
| 05.03.2025 | 36,13 | 36,28 | 35,75 | 35,93 | 0,14% | - |
| 04.03.2025 | 36,60 | 36,60 | 35,60 | 35,88 | -1,98% | - |
| 03.03.2025 | 36,43 | 36,75 | 36,40 | 36,60 | 0,48% | - |
| 28.02.2025 | 36,08 | 36,50 | 36,08 | 36,43 | 0,21% | 82,00 |
| 27.02.2025 | 36,80 | 36,88 | 36,23 | 36,35 | -1,22% | - |
| 26.02.2025 | 36,90 | 37,05 | 36,28 | 36,80 | 0,27% | - |
| 25.02.2025 | 35,15 | 37,20 | 34,98 | 36,70 | 4,93% | - |
| 24.02.2025 | 36,93 | 36,95 | 34,85 | 34,98 | -3,58% | - |
| 21.02.2025 | 36,30 | 36,40 | 35,95 | 36,28 | -0,07% | - |
| 20.02.2025 | 36,25 | 36,40 | 35,43 | 36,30 | 0,14% | 100,00 |
| 19.02.2025 | 34,68 | 36,38 | 33,63 | 36,25 | 4,54% | - |
| 18.02.2025 | 33,45 | 34,88 | 33,35 | 34,68 | 3,66% | 200,00 |
| 17.02.2025 | 33,10 | 33,55 | 33,08 | 33,45 | 0,98% | - |
| 14.02.2025 | 33,23 | 33,40 | 33,13 | 33,13 | -0,45% | - |
| 13.02.2025 | 33,85 | 34,05 | 33,25 | 33,28 | -1,70% | 100,00 |
| 12.02.2025 | 33,18 | 33,90 | 33,13 | 33,85 | 2,03% | 80,00 |
| 11.02.2025 | 33,23 | 33,30 | 32,98 | 33,18 | -0,15% | - |