31,150€
5,33%
Echtzeit-Aktienkurs EVS BROADCAST EQUIPMNT SA
Bid:
Ask:
Aktienkurse zur EVS BROADCAST EQUIPMNT SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 30,85 | 30,85 | 30,83 | 30,85 | 4,31% | - |
| 28.05.2026 | 29,43 | 29,58 | 29,38 | 29,58 | -3,59% | - |
| 27.05.2026 | 31,10 | 31,13 | 30,25 | 30,68 | -3,16% | - |
| 26.05.2026 | 31,68 | 31,70 | 31,65 | 31,68 | -0,39% | - |
| 25.05.2026 | 31,70 | 32,40 | 31,25 | 31,80 | 1,76% | - |
| 22.05.2026 | 36,55 | 36,60 | 31,20 | 31,25 | -14,38% | 100,00 |
| 21.05.2026 | 36,85 | 37,15 | 36,10 | 36,50 | -0,27% | - |
| 20.05.2026 | 36,55 | 36,65 | 36,55 | 36,60 | -0,07% | - |
| 19.05.2026 | 36,58 | 36,65 | 36,48 | 36,63 | -1,41% | - |
| 18.05.2026 | 37,43 | 37,43 | 37,08 | 37,15 | -0,20% | - |
| 15.05.2026 | 37,65 | 37,65 | 37,18 | 37,23 | -1,33% | - |
| 14.05.2026 | 37,58 | 37,78 | 37,33 | 37,73 | 4,28% | - |
| 13.05.2026 | 36,03 | 36,20 | 35,93 | 36,18 | -1,50% | - |
| 12.05.2026 | 36,68 | 36,78 | 36,68 | 36,73 | 0,34% | - |
| 11.05.2026 | 36,65 | 36,65 | 36,60 | 36,60 | -1,88% | - |
| 08.05.2026 | 37,25 | 37,30 | 37,20 | 37,30 | -0,13% | - |
| 07.05.2026 | 37,45 | 37,45 | 37,35 | 37,35 | -1,90% | - |
| 06.05.2026 | 37,70 | 38,08 | 37,70 | 38,08 | 2,08% | - |
| 05.05.2026 | 37,25 | 37,35 | 37,25 | 37,30 | 1,36% | - |
| 04.05.2026 | 37,53 | 37,93 | 36,75 | 36,80 | -0,20% | - |
| 30.04.2026 | 36,63 | 36,88 | 36,50 | 36,88 | 1,94% | - |
| 29.04.2026 | 36,15 | 36,30 | 36,08 | 36,18 | -0,14% | - |
| 28.04.2026 | 36,28 | 36,28 | 36,18 | 36,23 | -0,28% | - |
| 27.04.2026 | 36,13 | 36,60 | 36,05 | 36,33 | -0,14% | - |
| 24.04.2026 | 36,23 | 36,38 | 36,23 | 36,38 | 0,41% | - |
| 23.04.2026 | 36,60 | 36,60 | 36,15 | 36,23 | -1,76% | - |
| 22.04.2026 | 36,65 | 36,88 | 36,65 | 36,88 | 0,75% | - |
| 21.04.2026 | 36,60 | 36,65 | 36,60 | 36,60 | 0,69% | - |
| 20.04.2026 | 36,83 | 36,83 | 36,13 | 36,35 | -0,68% | - |
| 17.04.2026 | 36,55 | 36,65 | 36,55 | 36,60 | 1,46% | - |
| 16.04.2026 | 35,98 | 36,08 | 35,98 | 36,08 | 0,42% | - |
| 15.04.2026 | 35,93 | 35,93 | 35,83 | 35,93 | 2,72% | - |
| 14.04.2026 | 34,88 | 34,98 | 34,85 | 34,98 | 1,89% | - |
| 13.04.2026 | 34,43 | 34,43 | 34,33 | 34,33 | -1,79% | - |
| 10.04.2026 | 34,90 | 34,95 | 34,90 | 34,95 | 0,00% | - |
| 09.04.2026 | 35,05 | 35,10 | 34,80 | 34,95 | -1,13% | - |
| 08.04.2026 | 35,28 | 35,40 | 35,25 | 35,35 | 4,82% | - |
| 07.04.2026 | 33,83 | 33,83 | 33,63 | 33,73 | 0,67% | 3,00 |
| 02.04.2026 | 33,43 | 33,95 | 33,38 | 33,50 | -0,30% | - |
| 01.04.2026 | 33,60 | 33,65 | 33,60 | 33,60 | 0,90% | - |
| 31.03.2026 | 32,90 | 33,40 | 32,90 | 33,30 | 2,30% | - |
| 30.03.2026 | 32,65 | 32,65 | 32,55 | 32,55 | -1,66% | - |
| 27.03.2026 | 33,20 | 33,25 | 33,10 | 33,10 | 1,85% | - |
| 26.03.2026 | 32,40 | 32,50 | 32,40 | 32,50 | -0,31% | - |
| 25.03.2026 | 32,65 | 32,65 | 32,55 | 32,60 | 0,15% | - |
| 24.03.2026 | 32,43 | 32,58 | 32,38 | 32,55 | 1,72% | - |
| 23.03.2026 | 32,03 | 32,35 | 31,50 | 32,00 | -1,61% | - |
| 20.03.2026 | 32,58 | 32,58 | 32,48 | 32,53 | -1,81% | - |
| 19.03.2026 | 33,13 | 33,23 | 33,13 | 33,13 | -2,43% | - |
| 18.03.2026 | 33,93 | 33,95 | 33,88 | 33,95 | 1,57% | - |
| 17.03.2026 | 33,40 | 33,48 | 33,38 | 33,43 | -1,04% | - |
| 16.03.2026 | 34,10 | 34,13 | 33,48 | 33,78 | -1,53% | - |
| 13.03.2026 | 34,40 | 34,60 | 34,18 | 34,30 | -0,51% | - |
| 12.03.2026 | 34,48 | 34,50 | 34,43 | 34,48 | -1,22% | - |
| 11.03.2026 | 34,85 | 34,90 | 34,85 | 34,90 | 0,87% | - |
| 10.03.2026 | 34,30 | 34,95 | 34,28 | 34,60 | 2,14% | - |
| 09.03.2026 | 33,98 | 34,18 | 33,88 | 33,88 | -1,17% | - |
| 06.03.2026 | 34,33 | 34,35 | 34,28 | 34,28 | -0,44% | - |
| 05.03.2026 | 34,23 | 34,43 | 34,20 | 34,43 | -0,22% | - |
| 04.03.2026 | 34,35 | 34,60 | 34,35 | 34,50 | -3,16% | - |
| 03.03.2026 | 35,68 | 35,73 | 35,58 | 35,63 | 6,74% | - |
| 02.03.2026 | 33,48 | 33,48 | 33,25 | 33,38 | -2,48% | - |
| 27.02.2026 | 34,18 | 34,58 | 33,90 | 34,23 | -0,22% | - |
| 26.02.2026 | 34,28 | 34,30 | 34,23 | 34,30 | 0,07% | - |
| 25.02.2026 | 34,28 | 34,28 | 34,23 | 34,28 | 0,00% | - |
| 24.02.2026 | 33,88 | 34,45 | 33,75 | 34,28 | 0,59% | - |
| 23.02.2026 | 34,13 | 34,13 | 33,83 | 34,08 | -0,15% | - |
| 20.02.2026 | 34,25 | 34,38 | 34,08 | 34,13 | 0,44% | - |
| 19.02.2026 | 34,08 | 34,08 | 33,93 | 33,98 | 0,59% | - |
| 18.02.2026 | 33,68 | 33,78 | 33,68 | 33,78 | 0,60% | - |
| 17.02.2026 | 33,58 | 33,63 | 33,58 | 33,58 | -0,52% | - |
| 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% | - |