29,075€
-0,68%
Echtzeit-Aktienkurs EVS Broadcast Equipment S.A.
Bid:
Ask:
Aktienkurse zur EVS Broadcast Equipment S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 29,28 | 29,38 | 29,05 | 29,08 | -0,68% | - |
| 13.09.2024 | 29,23 | 29,48 | 29,13 | 29,28 | 0,17% | - |
| 12.09.2024 | 29,18 | 29,53 | 29,03 | 29,23 | 0,34% | 30,00 |
| 11.09.2024 | 28,80 | 29,28 | 28,75 | 29,13 | 0,95% | - |
| 10.09.2024 | 29,58 | 29,78 | 28,63 | 28,85 | -2,86% | - |
| 09.09.2024 | 29,55 | 29,93 | 29,53 | 29,70 | 0,59% | - |
| 06.09.2024 | 29,65 | 29,83 | 29,45 | 29,53 | -0,51% | 145,00 |
| 05.09.2024 | 30,18 | 30,33 | 29,63 | 29,68 | -1,49% | - |
| 04.09.2024 | 29,53 | 30,20 | 29,50 | 30,13 | 1,26% | - |
| 03.09.2024 | 30,00 | 30,23 | 29,73 | 29,75 | -0,83% | - |
| 02.09.2024 | 30,08 | 30,38 | 29,93 | 30,00 | -0,50% | - |
| 30.08.2024 | 30,35 | 30,45 | 30,08 | 30,15 | -0,82% | 90,00 |
| 29.08.2024 | 30,13 | 30,48 | 29,98 | 30,40 | 0,75% | - |
| 28.08.2024 | 30,35 | 30,43 | 30,08 | 30,18 | -0,49% | 329,00 |
| 27.08.2024 | 30,23 | 30,48 | 30,08 | 30,33 | 0,58% | - |
| 26.08.2024 | 29,63 | 30,30 | 29,63 | 30,15 | 1,34% | 100,00 |
| 23.08.2024 | 29,90 | 29,98 | 29,63 | 29,75 | -0,17% | - |
| 22.08.2024 | 29,90 | 30,13 | 29,53 | 29,80 | -0,33% | - |
| 21.08.2024 | 29,73 | 29,93 | 29,63 | 29,90 | 0,84% | - |
| 20.08.2024 | 29,43 | 29,73 | 29,33 | 29,65 | 0,85% | 169,00 |
| 19.08.2024 | 29,25 | 29,58 | 29,20 | 29,40 | 0,51% | - |
| 16.08.2024 | 29,33 | 29,63 | 28,95 | 29,25 | -0,43% | 225,00 |
| 15.08.2024 | 30,10 | 30,10 | 29,33 | 29,38 | -2,08% | - |
| 14.08.2024 | 30,50 | 30,50 | 29,15 | 30,00 | -1,64% | 250,00 |
| 13.08.2024 | 30,05 | 30,68 | 29,50 | 30,50 | 1,50% | 150,00 |
| 12.08.2024 | 29,63 | 30,28 | 29,53 | 30,05 | 1,69% | - |
| 09.08.2024 | 28,80 | 29,78 | 28,75 | 29,55 | 2,25% | 17,00 |
| 08.08.2024 | 28,73 | 29,23 | 28,48 | 28,90 | 1,14% | - |
| 07.08.2024 | 28,28 | 28,90 | 28,03 | 28,58 | 2,51% | - |
| 06.08.2024 | 27,68 | 28,18 | 27,63 | 27,88 | 0,36% | - |
| 05.08.2024 | 27,48 | 28,00 | 26,70 | 27,78 | -0,71% | - |
| 02.08.2024 | 28,68 | 28,98 | 27,78 | 27,98 | -3,45% | - |
| 01.08.2024 | 29,23 | 29,33 | 28,83 | 28,98 | -0,86% | - |
| 31.07.2024 | 29,23 | 29,43 | 29,13 | 29,23 | 0,34% | - |
| 30.07.2024 | 29,53 | 29,83 | 29,08 | 29,13 | -1,27% | 140,00 |
| 29.07.2024 | 30,13 | 30,18 | 29,50 | 29,50 | -1,83% | - |
| 26.07.2024 | 29,90 | 30,13 | 29,78 | 30,05 | 0,67% | - |
| 25.07.2024 | 29,90 | 30,08 | 29,63 | 29,85 | -0,58% | - |
| 24.07.2024 | 30,03 | 30,33 | 29,83 | 30,03 | -0,66% | - |
| 23.07.2024 | 29,90 | 30,23 | 29,53 | 30,23 | 1,00% | 154,00 |
| 22.07.2024 | 29,55 | 29,98 | 29,55 | 29,93 | 1,27% | - |
| 19.07.2024 | 29,73 | 29,98 | 29,48 | 29,55 | -0,59% | - |
| 18.07.2024 | 29,35 | 29,78 | 29,13 | 29,73 | 1,28% | - |
| 17.07.2024 | 29,40 | 29,53 | 29,05 | 29,35 | -0,34% | - |
| 16.07.2024 | 29,20 | 29,63 | 28,98 | 29,45 | 0,86% | - |
| 15.07.2024 | 29,48 | 29,75 | 29,08 | 29,20 | -0,93% | - |
| 12.07.2024 | 29,25 | 29,48 | 29,03 | 29,48 | 0,86% | - |
| 11.07.2024 | 29,30 | 29,33 | 28,98 | 29,23 | -0,26% | - |
| 10.07.2024 | 28,95 | 29,33 | 28,73 | 29,30 | 1,21% | 35,00 |
| 09.07.2024 | 29,20 | 29,43 | 28,83 | 28,95 | -0,86% | - |
| 08.07.2024 | 29,08 | 29,58 | 28,83 | 29,20 | 0,43% | - |
| 05.07.2024 | 28,88 | 29,58 | 28,78 | 29,08 | 0,69% | - |
| 04.07.2024 | 28,53 | 28,98 | 28,48 | 28,88 | 1,14% | 38,00 |
| 03.07.2024 | 28,83 | 28,85 | 28,45 | 28,55 | -0,70% | - |
| 02.07.2024 | 28,93 | 29,20 | 28,53 | 28,75 | -0,95% | - |
| 01.07.2024 | 29,08 | 29,50 | 28,93 | 29,03 | -0,43% | - |
| 28.06.2024 | 29,53 | 29,78 | 28,93 | 29,15 | -1,27% | - |
| 27.06.2024 | 29,25 | 29,63 | 29,13 | 29,53 | 1,20% | - |
| 26.06.2024 | 29,55 | 29,63 | 29,13 | 29,18 | -0,93% | - |
| 25.06.2024 | 29,55 | 29,63 | 29,28 | 29,45 | -0,25% | - |
| 24.06.2024 | 29,18 | 29,63 | 29,18 | 29,53 | 0,85% | 250,00 |
| 21.06.2024 | 29,63 | 29,73 | 29,23 | 29,28 | -1,18% | - |
| 20.06.2024 | 29,88 | 30,03 | 29,58 | 29,63 | -0,67% | - |
| 19.06.2024 | 30,13 | 30,18 | 29,83 | 29,83 | -1,00% | - |
| 18.06.2024 | 30,75 | 30,95 | 29,83 | 30,13 | -2,19% | 35,00 |
| 17.06.2024 | 30,38 | 31,33 | 30,20 | 30,80 | 1,82% | 553,00 |
| 14.06.2024 | 29,63 | 30,25 | 29,45 | 30,25 | 2,20% | - |
| 13.06.2024 | 29,85 | 29,93 | 29,48 | 29,60 | -1,17% | - |
| 12.06.2024 | 29,80 | 29,95 | 29,53 | 29,95 | 0,42% | 50,00 |
| 11.06.2024 | 30,25 | 30,38 | 29,58 | 29,83 | -1,65% | 151,00 |
| 10.06.2024 | 30,43 | 30,45 | 30,18 | 30,33 | -0,33% | 630,00 |
| 07.06.2024 | 30,25 | 30,68 | 30,20 | 30,43 | 0,58% | 2.269,00 |
| 06.06.2024 | 30,30 | 30,53 | 30,23 | 30,25 | -0,25% | - |
| 05.06.2024 | 30,58 | 30,70 | 30,23 | 30,33 | -0,82% | - |
| 04.06.2024 | 30,25 | 30,68 | 30,23 | 30,58 | 1,07% | - |
| 03.06.2024 | 30,25 | 30,43 | 30,13 | 30,25 | -0,08% | - |
| 31.05.2024 | 30,05 | 30,28 | 30,00 | 30,28 | 0,75% | - |
| 30.05.2024 | 30,08 | 30,28 | 30,00 | 30,05 | -0,25% | - |
| 29.05.2024 | 30,38 | 30,48 | 30,13 | 30,13 | -0,82% | 274,00 |
| 28.05.2024 | 30,70 | 30,83 | 30,33 | 30,38 | -1,06% | 85,00 |
| 27.05.2024 | 30,43 | 30,78 | 30,35 | 30,70 | 0,82% | 246,00 |
| 24.05.2024 | 30,15 | 30,48 | 30,05 | 30,45 | 1,00% | - |
| 23.05.2024 | 29,93 | 30,58 | 29,78 | 30,15 | 1,17% | - |
| 22.05.2024 | 30,20 | 30,38 | 29,75 | 29,80 | -1,32% | - |
| 21.05.2024 | 30,38 | 30,45 | 29,50 | 30,20 | -0,58% | - |
| 20.05.2024 | 30,23 | 31,05 | 30,18 | 30,38 | 0,50% | - |
| 17.05.2024 | 32,98 | 33,10 | 29,10 | 30,23 | -8,34% | - |
| 16.05.2024 | 33,90 | 34,05 | 32,98 | 32,98 | -2,73% | - |
| 15.05.2024 | 33,38 | 33,98 | 33,10 | 33,90 | 1,57% | - |
| 14.05.2024 | 32,88 | 33,38 | 32,73 | 33,38 | 1,52% | - |
| 13.05.2024 | 33,08 | 33,28 | 32,83 | 32,88 | -0,45% | - |
| 10.05.2024 | 33,50 | 33,50 | 33,03 | 33,03 | -1,27% | - |
| 09.05.2024 | 33,63 | 33,68 | 33,30 | 33,45 | -0,52% | - |
| 08.05.2024 | 33,75 | 34,00 | 33,63 | 33,63 | -0,52% | - |
| 07.05.2024 | 33,75 | 34,15 | 33,65 | 33,80 | 0,30% | - |
| 06.05.2024 | 33,50 | 34,23 | 33,40 | 33,70 | 0,60% | - |
| 03.05.2024 | 33,55 | 33,90 | 33,30 | 33,50 | -0,37% | - |
| 02.05.2024 | 33,90 | 34,05 | 33,43 | 33,63 | -0,66% | - |
| 30.04.2024 | 33,63 | 34,15 | 33,48 | 33,85 | 0,59% | - |
| 29.04.2024 | 33,25 | 33,90 | 33,23 | 33,65 | 1,20% | - |