34,900€
1,23%
Echtzeit-Aktienkurs EVS Broadcast Equipment S.A.
Bid:
Ask:
Aktienkurse zur EVS Broadcast Equipment S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 34,65 | 35,03 | 34,55 | 34,95 | 1,38% | - |
| 26.11.2025 | 35,80 | 35,80 | 34,25 | 34,48 | -1,43% | - |
| 25.11.2025 | 35,03 | 35,08 | 34,98 | 34,98 | -1,89% | - |
| 24.11.2025 | 35,60 | 35,73 | 35,60 | 35,65 | 0,85% | - |
| 21.11.2025 | 35,35 | 35,48 | 35,35 | 35,35 | 0,00% | - |
| 20.11.2025 | 35,15 | 35,53 | 35,15 | 35,35 | -0,56% | - |
| 19.11.2025 | 35,70 | 35,70 | 35,48 | 35,55 | -1,66% | - |
| 18.11.2025 | 36,25 | 36,30 | 36,15 | 36,15 | -1,90% | - |
| 17.11.2025 | 35,65 | 37,13 | 35,58 | 36,85 | 3,66% | - |
| 14.11.2025 | 35,45 | 35,55 | 35,40 | 35,55 | -0,97% | - |
| 13.11.2025 | 35,95 | 36,05 | 35,90 | 35,90 | 1,13% | - |
| 12.11.2025 | 35,50 | 35,55 | 35,50 | 35,50 | -0,42% | - |
| 11.11.2025 | 35,50 | 35,75 | 35,38 | 35,65 | 0,78% | - |
| 10.11.2025 | 35,38 | 35,38 | 35,35 | 35,38 | 0,35% | - |
| 07.11.2025 | 35,20 | 35,30 | 35,20 | 35,25 | -1,05% | - |
| 06.11.2025 | 35,58 | 35,63 | 35,53 | 35,63 | 0,64% | - |
| 05.11.2025 | 35,55 | 35,88 | 35,38 | 35,40 | -0,35% | - |
| 04.11.2025 | 35,60 | 35,60 | 35,50 | 35,53 | -0,70% | - |
| 03.11.2025 | 36,35 | 36,45 | 35,78 | 35,78 | -2,05% | 250,00 |
| 31.10.2025 | 36,58 | 36,58 | 36,53 | 36,53 | 0,90% | - |
| 30.10.2025 | 36,33 | 36,48 | 36,20 | 36,20 | -1,70% | - |
| 29.10.2025 | 36,73 | 36,83 | 36,73 | 36,83 | 0,89% | - |
| 28.10.2025 | 36,65 | 36,65 | 36,50 | 36,50 | -2,14% | - |
| 27.10.2025 | 37,05 | 37,53 | 37,05 | 37,30 | 0,20% | - |
| 24.10.2025 | 37,23 | 37,28 | 37,23 | 37,23 | 3,47% | - |
| 23.10.2025 | 35,88 | 35,98 | 35,88 | 35,98 | -0,48% | - |
| 22.10.2025 | 36,20 | 36,20 | 36,10 | 36,15 | 0,14% | - |
| 21.10.2025 | 36,18 | 36,18 | 36,08 | 36,10 | -0,14% | - |
| 20.10.2025 | 36,13 | 36,55 | 36,00 | 36,15 | 0,28% | - |
| 17.10.2025 | 35,83 | 36,10 | 35,75 | 36,05 | 0,21% | - |
| 16.10.2025 | 35,95 | 36,00 | 35,95 | 35,98 | -0,83% | - |
| 15.10.2025 | 36,28 | 36,28 | 36,23 | 36,28 | 2,83% | - |
| 14.10.2025 | 35,38 | 35,43 | 35,23 | 35,28 | -2,01% | - |
| 13.10.2025 | 35,93 | 36,00 | 35,93 | 36,00 | 0,91% | - |
| 09.10.2025 | 35,63 | 35,70 | 35,63 | 35,68 | -0,07% | - |
| 08.10.2025 | 35,70 | 35,88 | 35,63 | 35,70 | -0,42% | 17,00 |
| 07.10.2025 | 35,80 | 35,85 | 35,80 | 35,85 | 0,21% | - |
| 06.10.2025 | 35,73 | 35,78 | 35,73 | 35,78 | -0,69% | - |
| 03.10.2025 | 35,95 | 36,08 | 35,93 | 36,03 | 1,55% | - |
| 02.10.2025 | 35,48 | 35,48 | 35,43 | 35,48 | 0,21% | - |
| 01.10.2025 | 35,45 | 35,48 | 35,40 | 35,40 | 0,78% | - |
| 30.09.2025 | 35,10 | 35,13 | 35,05 | 35,13 | 0,64% | - |
| 29.09.2025 | 34,90 | 34,90 | 34,85 | 34,90 | -0,29% | - |
| 26.09.2025 | 35,38 | 35,53 | 34,95 | 35,00 | -1,06% | - |
| 25.09.2025 | 35,33 | 35,38 | 35,33 | 35,38 | 0,50% | - |
| 24.09.2025 | 35,53 | 35,68 | 35,15 | 35,20 | -0,49% | - |
| 23.09.2025 | 35,38 | 35,45 | 35,33 | 35,38 | 0,00% | - |
| 22.09.2025 | 35,13 | 35,43 | 34,93 | 35,38 | 0,43% | - |
| 19.09.2025 | 35,40 | 35,53 | 35,15 | 35,23 | 1,15% | - |
| 18.09.2025 | 34,78 | 34,93 | 34,78 | 34,83 | 0,43% | - |
| 17.09.2025 | 34,68 | 34,68 | 34,63 | 34,68 | -0,07% | - |
| 16.09.2025 | 34,98 | 35,08 | 34,70 | 34,70 | -1,35% | - |
| 15.09.2025 | 35,23 | 35,23 | 35,18 | 35,18 | -0,07% | - |
| 12.09.2025 | 34,13 | 35,33 | 34,10 | 35,20 | 3,23% | - |
| 11.09.2025 | 34,10 | 34,13 | 34,05 | 34,10 | 1,94% | - |
| 10.09.2025 | 33,45 | 33,50 | 33,45 | 33,45 | 0,83% | - |
| 09.09.2025 | 33,18 | 33,23 | 33,08 | 33,18 | -1,04% | - |
| 08.09.2025 | 33,53 | 33,58 | 33,50 | 33,53 | 0,37% | - |
| 05.09.2025 | 33,40 | 33,55 | 33,28 | 33,40 | 0,00% | - |
| 04.09.2025 | 34,05 | 34,05 | 33,30 | 33,40 | 0,00% | - |
| 03.09.2025 | 33,20 | 33,78 | 33,20 | 33,40 | -0,30% | - |
| 02.09.2025 | 34,05 | 34,18 | 33,35 | 33,50 | -1,69% | - |
| 01.09.2025 | 34,75 | 34,85 | 34,03 | 34,08 | -1,94% | 80,00 |
| 29.08.2025 | 34,20 | 34,85 | 34,13 | 34,75 | 1,31% | 180,00 |
| 28.08.2025 | 34,48 | 34,73 | 34,30 | 34,30 | -0,51% | - |
| 27.08.2025 | 35,00 | 35,05 | 34,35 | 34,48 | -1,43% | - |
| 26.08.2025 | 34,98 | 35,55 | 34,58 | 34,98 | 0,79% | - |
| 25.08.2025 | 34,88 | 35,35 | 34,68 | 34,70 | -0,79% | 31,00 |
| 22.08.2025 | 34,93 | 35,05 | 34,55 | 34,98 | 0,00% | 558,00 |
| 21.08.2025 | 35,90 | 36,15 | 34,93 | 34,98 | -2,64% | 79,00 |
| 20.08.2025 | 37,90 | 38,13 | 32,93 | 35,93 | -5,34% | 64,00 |
| 19.08.2025 | 37,63 | 38,05 | 37,33 | 37,95 | 1,00% | - |
| 18.08.2025 | 37,35 | 38,05 | 37,23 | 37,58 | 0,80% | - |
| 15.08.2025 | 37,18 | 37,53 | 37,13 | 37,28 | 0,34% | - |
| 14.08.2025 | 37,28 | 37,48 | 37,10 | 37,15 | -0,60% | 40,00 |
| 13.08.2025 | 37,58 | 37,75 | 37,25 | 37,38 | -0,53% | - |
| 12.08.2025 | 37,78 | 38,00 | 37,58 | 37,58 | -0,60% | - |
| 11.08.2025 | 38,10 | 38,18 | 37,45 | 37,80 | -0,66% | - |
| 08.08.2025 | 38,10 | 38,28 | 38,00 | 38,05 | 0,07% | - |
| 07.08.2025 | 37,60 | 38,23 | 37,55 | 38,03 | 1,06% | - |
| 06.08.2025 | 38,13 | 38,33 | 37,33 | 37,63 | -0,99% | - |
| 05.08.2025 | 37,40 | 38,28 | 37,40 | 38,00 | 1,60% | - |
| 04.08.2025 | 36,90 | 37,40 | 36,85 | 37,40 | 1,08% | - |
| 01.08.2025 | 37,83 | 38,10 | 36,95 | 37,00 | -2,70% | - |
| 31.07.2025 | 38,28 | 38,60 | 37,38 | 38,03 | -0,59% | - |
| 30.07.2025 | 38,25 | 38,40 | 38,05 | 38,25 | 0,20% | - |
| 29.07.2025 | 37,83 | 38,28 | 37,83 | 38,18 | 1,06% | - |
| 28.07.2025 | 38,15 | 38,30 | 37,55 | 37,78 | -0,20% | - |
| 25.07.2025 | 37,83 | 38,05 | 37,40 | 37,85 | 0,07% | - |
| 24.07.2025 | 37,38 | 37,85 | 37,18 | 37,83 | 1,27% | - |
| 23.07.2025 | 37,20 | 37,60 | 37,03 | 37,35 | 0,54% | - |
| 22.07.2025 | 37,48 | 37,70 | 36,88 | 37,15 | -1,26% | 225,00 |
| 21.07.2025 | 37,65 | 38,30 | 37,15 | 37,63 | -0,13% | 4,00 |
| 18.07.2025 | 37,33 | 38,05 | 37,08 | 37,68 | 1,01% | 1,00 |
| 17.07.2025 | 35,05 | 37,33 | 35,05 | 37,30 | 6,72% | 130,00 |
| 16.07.2025 | 35,23 | 35,55 | 34,95 | 34,95 | -0,78% | - |
| 15.07.2025 | 34,48 | 35,28 | 34,40 | 35,23 | 2,10% | - |
| 14.07.2025 | 34,58 | 34,95 | 34,40 | 34,50 | -0,79% | 202,00 |
| 11.07.2025 | 34,83 | 35,00 | 34,65 | 34,78 | -0,43% | - |
| 10.07.2025 | 35,23 | 35,40 | 34,88 | 34,93 | -1,20% | - |