33,750€
0,30%
Echtzeit-Aktienkurs EVS Broadcast Equipment S.A.
Bid:
Ask:
Aktienkurse zur EVS Broadcast Equipment S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 33,90 | 34,18 | 33,53 | 33,75 | 0,30% | - |
| 13.02.2026 | 34,80 | 34,80 | 33,63 | 33,65 | -6,59% | - |
| 12.02.2026 | 36,05 | 36,08 | 35,88 | 36,03 | -2,96% | - |
| 11.02.2026 | 37,13 | 37,18 | 37,13 | 37,13 | 1,43% | - |
| 10.02.2026 | 36,65 | 36,65 | 36,60 | 36,60 | 0,62% | - |
| 09.02.2026 | 36,33 | 36,38 | 36,33 | 36,38 | 0,41% | - |
| 06.02.2026 | 36,18 | 36,23 | 36,18 | 36,23 | -0,41% | - |
| 05.02.2026 | 36,43 | 36,48 | 36,38 | 36,38 | -0,82% | - |
| 04.02.2026 | 36,15 | 36,80 | 36,08 | 36,68 | 0,89% | - |
| 03.02.2026 | 36,25 | 36,35 | 36,25 | 36,35 | 0,55% | - |
| 02.02.2026 | 35,80 | 36,33 | 35,65 | 36,15 | -0,34% | - |
| 30.01.2026 | 36,43 | 36,43 | 36,28 | 36,28 | 0,76% | - |
| 29.01.2026 | 36,13 | 36,13 | 36,00 | 36,00 | -0,89% | - |
| 28.01.2026 | 36,38 | 36,38 | 36,33 | 36,33 | 0,76% | - |
| 27.01.2026 | 36,05 | 36,05 | 36,00 | 36,05 | 0,14% | - |
| 26.01.2026 | 35,90 | 36,05 | 35,85 | 36,00 | -0,48% | - |
| 23.01.2026 | 36,08 | 36,40 | 36,00 | 36,18 | 0,49% | - |
| 22.01.2026 | 36,05 | 36,05 | 35,95 | 36,00 | 1,62% | - |
| 21.01.2026 | 35,48 | 35,48 | 35,38 | 35,43 | -0,07% | - |
| 20.01.2026 | 35,48 | 35,55 | 35,18 | 35,45 | -1,12% | - |
| 19.01.2026 | 36,00 | 36,05 | 35,80 | 35,85 | -1,71% | - |
| 16.01.2026 | 36,48 | 36,48 | 36,43 | 36,48 | 0,48% | - |
| 15.01.2026 | 36,25 | 36,30 | 36,25 | 36,30 | 0,21% | - |
| 14.01.2026 | 36,23 | 36,23 | 36,18 | 36,23 | -0,62% | - |
| 13.01.2026 | 36,45 | 36,45 | 36,40 | 36,45 | -0,48% | - |
| 12.01.2026 | 36,58 | 36,68 | 36,58 | 36,63 | 0,27% | - |
| 09.01.2026 | 36,55 | 36,58 | 36,50 | 36,53 | -1,22% | - |
| 08.01.2026 | 36,88 | 36,98 | 36,83 | 36,98 | 0,34% | - |
| 07.01.2026 | 36,85 | 36,88 | 36,85 | 36,85 | -1,99% | - |
| 06.01.2026 | 37,60 | 37,60 | 37,55 | 37,60 | 1,76% | - |
| 05.01.2026 | 36,75 | 36,95 | 36,70 | 36,95 | -0,40% | - |
| 02.01.2026 | 37,05 | 37,10 | 37,05 | 37,10 | 0,41% | - |
| 30.12.2025 | 37,03 | 37,03 | 36,95 | 36,95 | 0,07% | - |
| 29.12.2025 | 35,38 | 37,05 | 35,38 | 36,93 | 3,72% | - |
| 23.12.2025 | 35,60 | 35,60 | 35,55 | 35,60 | -0,63% | - |
| 22.12.2025 | 36,35 | 36,38 | 35,70 | 35,83 | -0,14% | - |
| 19.12.2025 | 35,80 | 35,88 | 35,78 | 35,88 | 2,65% | - |
| 18.12.2025 | 34,95 | 35,00 | 34,95 | 34,95 | -0,21% | - |
| 17.12.2025 | 35,03 | 35,03 | 34,98 | 35,03 | -0,43% | - |
| 16.12.2025 | 35,13 | 35,18 | 35,13 | 35,18 | 0,21% | - |
| 15.12.2025 | 35,05 | 35,10 | 35,03 | 35,10 | -0,21% | - |
| 12.12.2025 | 35,08 | 35,28 | 35,08 | 35,18 | 0,64% | - |
| 11.12.2025 | 35,18 | 35,20 | 34,88 | 34,95 | 0,58% | - |
| 10.12.2025 | 35,08 | 35,10 | 34,75 | 34,75 | -1,35% | - |
| 09.12.2025 | 35,13 | 35,23 | 35,13 | 35,23 | -0,07% | - |
| 08.12.2025 | 35,30 | 35,30 | 35,25 | 35,25 | 0,07% | - |
| 05.12.2025 | 35,50 | 35,53 | 35,00 | 35,23 | -0,21% | - |
| 04.12.2025 | 35,30 | 35,35 | 35,30 | 35,30 | 0,28% | - |
| 03.12.2025 | 35,05 | 35,35 | 34,95 | 35,20 | -0,21% | - |
| 02.12.2025 | 35,25 | 35,28 | 35,20 | 35,28 | 1,51% | - |
| 01.12.2025 | 35,33 | 35,88 | 34,38 | 34,75 | -0,43% | - |
| 28.11.2025 | 34,90 | 34,95 | 34,90 | 34,90 | -0,14% | - |
| 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% | - |