28,975€
-1,28%
Echtzeit-Aktienkurs EVS Broadcast Equipment S.A.
Bid:
Ask:
Aktienkurse zur EVS Broadcast Equipment S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2026 | 29,30 | 29,35 | 29,25 | 29,33 | -0,09% | - |
| 01.09.2026 | 29,55 | 29,75 | 29,33 | 29,35 | -2,98% | - |
| 31.08.2026 | 30,15 | 30,30 | 30,15 | 30,25 | -0,33% | - |
| 28.08.2026 | 30,15 | 30,40 | 30,10 | 30,35 | 2,62% | - |
| 27.08.2026 | 29,58 | 29,70 | 29,58 | 29,58 | -0,92% | - |
| 26.08.2026 | 29,98 | 30,15 | 29,70 | 29,85 | -0,91% | - |
| 25.08.2026 | 30,08 | 30,18 | 29,93 | 30,13 | 2,21% | - |
| 24.08.2026 | 29,53 | 29,58 | 29,48 | 29,48 | 0,34% | - |
| 21.08.2026 | 28,63 | 29,48 | 28,30 | 29,38 | 1,21% | - |
| 20.08.2026 | 28,98 | 29,03 | 28,98 | 29,03 | -1,28% | - |
| 19.08.2026 | 27,95 | 29,45 | 27,85 | 29,40 | 4,35% | - |
| 18.08.2026 | 28,18 | 28,23 | 28,13 | 28,18 | -1,57% | - |
| 17.08.2026 | 28,70 | 28,70 | 28,63 | 28,63 | 0,88% | - |
| 14.08.2026 | 28,40 | 28,40 | 28,38 | 28,38 | 0,18% | - |
| 13.08.2026 | 27,88 | 28,38 | 27,78 | 28,33 | 0,27% | - |
| 12.08.2026 | 27,80 | 28,25 | 27,63 | 28,25 | 1,35% | 150,00 |
| 11.08.2026 | 27,93 | 27,93 | 27,88 | 27,88 | -1,85% | - |
| 10.08.2026 | 28,20 | 28,40 | 28,08 | 28,40 | 0,53% | - |
| 07.08.2026 | 28,40 | 28,40 | 28,25 | 28,25 | 0,09% | - |
| 06.08.2026 | 28,15 | 28,23 | 28,15 | 28,23 | 1,62% | - |
| 05.08.2026 | 28,08 | 28,18 | 27,75 | 27,78 | -0,09% | - |
| 04.08.2026 | 27,43 | 27,90 | 27,05 | 27,80 | 1,83% | - |
| 03.08.2026 | 27,53 | 28,03 | 27,15 | 27,30 | 0,46% | - |
| 31.07.2026 | 27,43 | 27,45 | 27,18 | 27,18 | -1,45% | - |
| 30.07.2026 | 27,58 | 27,60 | 27,25 | 27,58 | 0,00% | - |
| 29.07.2026 | 27,08 | 27,60 | 27,08 | 27,58 | 0,55% | 80,00 |
| 28.07.2026 | 27,43 | 27,43 | 27,33 | 27,43 | 1,39% | - |
| 27.07.2026 | 27,58 | 27,60 | 27,05 | 27,05 | 0,46% | - |
| 24.07.2026 | 27,03 | 27,03 | 26,90 | 26,93 | -0,28% | - |
| 23.07.2026 | 26,95 | 27,03 | 26,90 | 27,00 | 0,28% | - |
| 22.07.2026 | 26,93 | 26,93 | 26,88 | 26,93 | 0,28% | - |
| 21.07.2026 | 27,05 | 27,05 | 26,85 | 26,85 | 2,48% | - |
| 20.07.2026 | 26,33 | 26,38 | 26,15 | 26,20 | -1,78% | - |
| 17.07.2026 | 26,28 | 26,68 | 26,28 | 26,68 | 0,00% | - |
| 16.07.2026 | 26,68 | 26,83 | 26,65 | 26,68 | -1,66% | - |
| 15.07.2026 | 27,23 | 27,28 | 27,10 | 27,13 | -0,09% | - |
| 14.07.2026 | 27,08 | 27,15 | 27,03 | 27,15 | -0,46% | - |
| 13.07.2026 | 27,28 | 27,28 | 26,60 | 27,28 | 0,93% | - |
| 10.07.2026 | 27,03 | 27,03 | 26,93 | 27,03 | 1,12% | - |
| 09.07.2026 | 26,78 | 26,83 | 26,70 | 26,73 | -1,11% | - |
| 08.07.2026 | 27,03 | 27,03 | 27,00 | 27,03 | -0,83% | - |
| 07.07.2026 | 27,28 | 27,28 | 27,08 | 27,25 | -0,91% | - |
| 06.07.2026 | 27,53 | 27,53 | 27,48 | 27,50 | 0,36% | - |
| 03.07.2026 | 27,43 | 27,58 | 27,40 | 27,40 | -1,44% | - |
| 02.07.2026 | 27,98 | 27,98 | 27,80 | 27,80 | 1,65% | - |
| 01.07.2026 | 27,28 | 27,35 | 27,28 | 27,35 | -0,45% | - |
| 30.06.2026 | 27,63 | 27,63 | 27,45 | 27,48 | -0,81% | - |
| 29.06.2026 | 27,88 | 27,90 | 27,70 | 27,70 | -0,81% | - |
| 26.06.2026 | 27,93 | 27,93 | 27,53 | 27,93 | -1,76% | - |
| 25.06.2026 | 28,48 | 28,50 | 28,38 | 28,43 | 0,71% | - |
| 24.06.2026 | 28,23 | 28,28 | 28,20 | 28,23 | 0,00% | - |
| 23.06.2026 | 27,90 | 28,23 | 27,83 | 28,23 | -4,00% | - |
| 22.06.2026 | 29,38 | 29,48 | 29,38 | 29,40 | -0,68% | - |
| 19.06.2026 | 29,63 | 29,68 | 29,38 | 29,60 | -0,75% | - |
| 18.06.2026 | 29,65 | 30,18 | 29,65 | 29,83 | 0,34% | - |
| 17.06.2026 | 29,83 | 29,95 | 29,68 | 29,73 | -1,33% | - |
| 16.06.2026 | 30,20 | 30,25 | 30,13 | 30,13 | -0,41% | - |
| 15.06.2026 | 30,75 | 30,80 | 30,25 | 30,25 | 0,25% | - |
| 12.06.2026 | 30,23 | 30,28 | 30,13 | 30,18 | -0,90% | - |
| 11.06.2026 | 30,53 | 30,53 | 30,40 | 30,45 | 1,50% | - |
| 10.06.2026 | 29,85 | 30,03 | 29,85 | 30,00 | 1,35% | - |
| 09.06.2026 | 29,83 | 29,83 | 29,55 | 29,60 | -0,50% | - |
| 08.06.2026 | 29,38 | 29,78 | 29,30 | 29,75 | -0,25% | - |
| 05.06.2026 | 29,68 | 29,85 | 29,63 | 29,83 | -1,16% | - |
| 04.06.2026 | 30,15 | 30,20 | 30,15 | 30,18 | -2,66% | - |
| 03.06.2026 | 30,95 | 31,00 | 30,95 | 31,00 | -0,80% | - |
| 02.06.2026 | 31,25 | 31,30 | 31,25 | 31,25 | 0,16% | - |
| 01.06.2026 | 31,08 | 31,28 | 31,08 | 31,20 | 1,13% | - |
| 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% | - |