34,950€
-0,07%
Echtzeit-Aktienkurs EVS Broadcast Equipment S.A.
Bid:
Ask:
Aktienkurse zur EVS Broadcast Equipment S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.07.2025 | 35,83 | 35,90 | 34,95 | 35,35 | -1,26% | - |
| 08.07.2025 | 35,45 | 35,85 | 35,40 | 35,80 | 0,92% | - |
| 07.07.2025 | 35,30 | 35,58 | 35,25 | 35,48 | 0,50% | - |
| 04.07.2025 | 35,83 | 35,90 | 35,18 | 35,30 | -1,40% | - |
| 03.07.2025 | 35,98 | 36,10 | 35,75 | 35,80 | -0,21% | - |
| 02.07.2025 | 35,95 | 36,00 | 35,60 | 35,88 | 0,21% | - |
| 01.07.2025 | 35,50 | 35,88 | 35,35 | 35,80 | 0,85% | - |
| 30.06.2025 | 35,58 | 35,63 | 35,30 | 35,50 | 0,07% | - |
| 27.06.2025 | 35,33 | 35,73 | 35,25 | 35,48 | 0,42% | - |
| 26.06.2025 | 35,48 | 35,75 | 35,23 | 35,33 | -0,70% | - |
| 25.06.2025 | 36,20 | 36,35 | 35,43 | 35,58 | -1,66% | - |
| 24.06.2025 | 36,10 | 36,30 | 35,55 | 36,18 | 1,54% | - |
| 23.06.2025 | 34,35 | 36,35 | 34,30 | 35,63 | 3,34% | - |
| 20.06.2025 | 34,23 | 34,55 | 33,58 | 34,48 | 1,47% | - |
| 19.06.2025 | 33,43 | 34,03 | 33,18 | 33,98 | 1,72% | - |
| 18.06.2025 | 33,68 | 33,88 | 33,03 | 33,40 | -0,82% | - |
| 17.06.2025 | 33,55 | 34,30 | 33,50 | 33,68 | -0,22% | - |
| 16.06.2025 | 33,53 | 33,85 | 33,35 | 33,75 | 0,45% | - |
| 13.06.2025 | 33,95 | 33,95 | 33,15 | 33,60 | -1,25% | 100,00 |
| 12.06.2025 | 34,23 | 34,28 | 33,70 | 34,03 | -0,58% | - |
| 11.06.2025 | 33,53 | 34,23 | 33,53 | 34,23 | 1,56% | - |
| 10.06.2025 | 34,10 | 34,28 | 33,63 | 33,70 | -1,17% | - |
| 09.06.2025 | 34,00 | 34,28 | 33,85 | 34,10 | 0,29% | - |
| 06.06.2025 | 33,80 | 34,15 | 33,50 | 34,00 | 0,89% | - |
| 05.06.2025 | 33,80 | 34,00 | 33,48 | 33,70 | -0,30% | - |
| 04.06.2025 | 33,90 | 34,08 | 33,80 | 33,80 | -0,29% | - |
| 03.06.2025 | 33,93 | 34,15 | 33,70 | 33,90 | -0,51% | - |
| 02.06.2025 | 33,83 | 34,18 | 33,63 | 34,08 | 0,22% | - |
| 30.05.2025 | 34,53 | 34,68 | 33,95 | 34,00 | -1,66% | - |
| 29.05.2025 | 34,38 | 34,93 | 34,13 | 34,58 | 0,58% | - |
| 28.05.2025 | 34,10 | 34,43 | 33,83 | 34,38 | 0,81% | - |
| 27.05.2025 | 34,45 | 34,63 | 33,93 | 34,10 | -1,16% | - |
| 26.05.2025 | 35,75 | 35,83 | 34,40 | 34,50 | -2,68% | - |
| 23.05.2025 | 36,68 | 36,68 | 35,08 | 35,45 | -3,34% | - |
| 22.05.2025 | 36,48 | 37,08 | 36,45 | 36,68 | 0,55% | - |
| 21.05.2025 | 36,75 | 36,75 | 35,90 | 36,48 | -0,75% | 42,00 |
| 20.05.2025 | 36,43 | 37,40 | 36,28 | 36,75 | 0,89% | - |
| 19.05.2025 | 38,73 | 38,73 | 34,90 | 36,43 | -5,94% | - |
| 16.05.2025 | 38,63 | 38,73 | 38,40 | 38,73 | 0,26% | - |
| 15.05.2025 | 38,78 | 38,90 | 38,63 | 38,63 | -0,39% | - |
| 14.05.2025 | 38,83 | 39,00 | 38,58 | 38,78 | -0,13% | - |
| 13.05.2025 | 38,23 | 39,00 | 38,23 | 38,83 | 1,30% | - |
| 12.05.2025 | 38,08 | 38,65 | 37,85 | 38,33 | 1,25% | 70,00 |
| 09.05.2025 | 37,75 | 38,13 | 37,65 | 37,85 | 0,13% | - |
| 08.05.2025 | 37,95 | 38,15 | 37,70 | 37,80 | -0,40% | - |
| 07.05.2025 | 37,85 | 37,98 | 37,13 | 37,95 | 0,26% | - |
| 06.05.2025 | 38,05 | 38,05 | 37,70 | 37,85 | -0,53% | - |
| 05.05.2025 | 37,73 | 38,08 | 37,63 | 38,05 | 0,86% | - |
| 02.05.2025 | 36,93 | 37,73 | 36,80 | 37,73 | 2,58% | - |
| 30.04.2025 | 36,45 | 36,78 | 36,25 | 36,78 | 0,96% | - |
| 29.04.2025 | 36,23 | 36,48 | 36,10 | 36,43 | 0,55% | - |
| 28.04.2025 | 35,88 | 36,43 | 35,88 | 36,23 | 0,84% | - |
| 25.04.2025 | 35,60 | 36,00 | 35,45 | 35,93 | 0,91% | - |
| 24.04.2025 | 35,55 | 35,70 | 35,23 | 35,60 | 0,14% | 30,00 |
| 23.04.2025 | 35,60 | 35,80 | 34,95 | 35,55 | 1,57% | - |
| 22.04.2025 | 34,60 | 35,15 | 34,25 | 35,00 | 1,16% | - |
| 17.04.2025 | 35,05 | 35,10 | 34,18 | 34,60 | -0,14% | - |
| 16.04.2025 | 34,83 | 35,05 | 34,43 | 34,65 | -1,28% | 400,00 |
| 15.04.2025 | 34,55 | 35,23 | 34,45 | 35,10 | 1,59% | 150,00 |
| 14.04.2025 | 34,15 | 34,85 | 34,15 | 34,55 | 1,17% | 100,00 |
| 11.04.2025 | 33,78 | 34,50 | 33,70 | 34,15 | 1,19% | - |
| 10.04.2025 | 32,83 | 36,10 | 32,68 | 33,75 | 1,96% | - |
| 09.04.2025 | 34,95 | 35,33 | 32,90 | 33,10 | -5,97% | 291,00 |
| 08.04.2025 | 33,53 | 35,45 | 33,38 | 35,20 | 5,00% | - |
| 07.04.2025 | 32,43 | 33,53 | 31,25 | 33,53 | -0,59% | 508,00 |
| 04.04.2025 | 35,78 | 35,85 | 33,53 | 33,73 | -5,73% | 161,00 |
| 03.04.2025 | 37,33 | 37,35 | 35,03 | 35,78 | -4,15% | - |
| 02.04.2025 | 38,00 | 38,00 | 37,28 | 37,33 | -1,78% | - |