34,600€
-0,14%
Echtzeit-Aktienkurs EVS Broadcast Equipment S.A.
Bid:
Ask:
Aktienkurse zur EVS Broadcast Equipment S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.04.2025 | 38,05 | 38,10 | 37,63 | 38,00 | -0,39% | - |
| 31.03.2025 | 37,55 | 38,15 | 37,43 | 38,15 | 0,66% | - |
| 28.03.2025 | 37,80 | 37,98 | 37,50 | 37,90 | 0,00% | - |
| 27.03.2025 | 37,70 | 37,95 | 37,50 | 37,90 | 0,53% | - |
| 26.03.2025 | 37,83 | 38,10 | 37,48 | 37,70 | -0,33% | - |
| 25.03.2025 | 38,10 | 38,23 | 37,83 | 37,83 | -0,72% | - |
| 24.03.2025 | 38,15 | 38,43 | 37,88 | 38,10 | -0,13% | - |
| 21.03.2025 | 38,58 | 38,85 | 38,08 | 38,15 | -1,61% | 953,00 |
| 20.03.2025 | 38,63 | 38,88 | 38,28 | 38,78 | 0,26% | - |
| 19.03.2025 | 38,93 | 39,13 | 38,33 | 38,68 | -0,51% | 35,00 |
| 18.03.2025 | 37,90 | 39,10 | 37,85 | 38,88 | 2,44% | 75,00 |
| 17.03.2025 | 37,40 | 37,95 | 37,33 | 37,95 | 1,07% | 40,00 |
| 14.03.2025 | 38,00 | 38,00 | 37,38 | 37,55 | -0,40% | - |
| 13.03.2025 | 37,68 | 38,05 | 37,45 | 37,70 | -0,26% | - |
| 12.03.2025 | 37,58 | 37,95 | 37,30 | 37,80 | 1,27% | - |
| 11.03.2025 | 37,08 | 37,58 | 37,03 | 37,33 | 0,67% | 180,00 |
| 10.03.2025 | 37,48 | 37,75 | 37,05 | 37,08 | -1,07% | - |
| 07.03.2025 | 37,18 | 37,55 | 36,98 | 37,48 | 0,54% | 45,00 |
| 06.03.2025 | 35,93 | 37,35 | 35,90 | 37,28 | 3,76% | - |
| 05.03.2025 | 36,13 | 36,28 | 35,75 | 35,93 | 0,14% | - |
| 04.03.2025 | 36,60 | 36,60 | 35,60 | 35,88 | -1,98% | - |
| 03.03.2025 | 36,43 | 36,75 | 36,40 | 36,60 | 0,48% | - |
| 28.02.2025 | 36,08 | 36,50 | 36,08 | 36,43 | 0,21% | 82,00 |
| 27.02.2025 | 36,80 | 36,88 | 36,23 | 36,35 | -1,22% | - |
| 26.02.2025 | 36,90 | 37,05 | 36,28 | 36,80 | 0,27% | - |
| 25.02.2025 | 35,15 | 37,20 | 34,98 | 36,70 | 4,93% | - |
| 24.02.2025 | 36,93 | 36,95 | 34,85 | 34,98 | -3,58% | - |
| 21.02.2025 | 36,30 | 36,40 | 35,95 | 36,28 | -0,07% | - |
| 20.02.2025 | 36,25 | 36,40 | 35,43 | 36,30 | 0,14% | 100,00 |
| 19.02.2025 | 34,68 | 36,38 | 33,63 | 36,25 | 4,54% | - |
| 18.02.2025 | 33,45 | 34,88 | 33,35 | 34,68 | 3,66% | 200,00 |
| 17.02.2025 | 33,10 | 33,55 | 33,08 | 33,45 | 0,98% | - |
| 14.02.2025 | 33,23 | 33,40 | 33,13 | 33,13 | -0,45% | - |
| 13.02.2025 | 33,85 | 34,05 | 33,25 | 33,28 | -1,70% | 100,00 |
| 12.02.2025 | 33,18 | 33,90 | 33,13 | 33,85 | 2,03% | 80,00 |
| 11.02.2025 | 33,23 | 33,30 | 32,98 | 33,18 | -0,15% | - |
| 10.02.2025 | 33,10 | 33,43 | 33,10 | 33,23 | 0,38% | - |
| 07.02.2025 | 32,80 | 33,38 | 32,80 | 33,10 | 0,84% | 70,00 |
| 06.02.2025 | 32,05 | 32,93 | 32,05 | 32,83 | 2,42% | 33,00 |
| 05.02.2025 | 32,05 | 32,35 | 31,80 | 32,05 | -0,47% | - |
| 04.02.2025 | 31,40 | 32,28 | 31,35 | 32,20 | 2,55% | 300,00 |
| 03.02.2025 | 31,25 | 31,53 | 30,53 | 31,40 | 0,24% | - |
| 31.01.2025 | 31,10 | 31,43 | 30,98 | 31,33 | 0,72% | - |
| 30.01.2025 | 30,73 | 31,15 | 30,65 | 31,10 | 1,30% | - |
| 29.01.2025 | 30,33 | 30,78 | 30,33 | 30,70 | 1,24% | 1.000,00 |
| 28.01.2025 | 30,25 | 30,65 | 30,25 | 30,33 | 0,08% | 50,00 |
| 27.01.2025 | 30,23 | 30,65 | 30,13 | 30,30 | -0,41% | 10,00 |
| 24.01.2025 | 30,73 | 30,80 | 30,25 | 30,43 | -0,98% | - |
| 23.01.2025 | 31,10 | 31,18 | 30,63 | 30,73 | -1,21% | - |
| 22.01.2025 | 30,93 | 31,30 | 30,85 | 31,10 | 0,73% | 1.920,00 |
| 21.01.2025 | 30,20 | 30,95 | 30,15 | 30,88 | 1,73% | - |
| 20.01.2025 | 30,15 | 30,40 | 30,08 | 30,35 | 0,66% | - |
| 17.01.2025 | 30,30 | 30,33 | 29,78 | 30,15 | -0,50% | - |
| 16.01.2025 | 30,35 | 30,73 | 30,30 | 30,30 | -0,33% | - |
| 15.01.2025 | 30,25 | 30,55 | 30,20 | 30,40 | 0,50% | - |
| 14.01.2025 | 30,35 | 30,50 | 30,15 | 30,25 | 0,00% | 105,00 |
| 13.01.2025 | 30,70 | 30,75 | 30,20 | 30,25 | -1,47% | - |
| 10.01.2025 | 31,08 | 31,15 | 30,70 | 30,70 | -1,29% | - |
| 09.01.2025 | 31,05 | 31,10 | 30,83 | 31,10 | 0,16% | - |
| 08.01.2025 | 31,23 | 31,35 | 31,00 | 31,05 | -0,56% | - |
| 07.01.2025 | 30,78 | 31,38 | 30,70 | 31,23 | 1,46% | - |
| 06.01.2025 | 30,85 | 31,05 | 30,35 | 30,78 | -0,24% | - |
| 03.01.2025 | 30,98 | 31,10 | 30,65 | 30,85 | -0,40% | 40,00 |
| 02.01.2025 | 30,85 | 31,35 | 30,85 | 30,98 | 0,57% | - |
| 30.12.2024 | 31,08 | 31,25 | 30,78 | 30,80 | -0,88% | 200,00 |
| 27.12.2024 | 31,08 | 31,18 | 30,70 | 31,08 | -0,16% | - |
| 23.12.2024 | 30,90 | 31,20 | 30,68 | 31,13 | 0,81% | - |
| 20.12.2024 | 30,83 | 31,00 | 30,68 | 30,88 | -0,48% | 65,00 |
| 19.12.2024 | 31,20 | 31,30 | 30,40 | 31,03 | -0,80% | - |
| 18.12.2024 | 31,08 | 31,48 | 30,88 | 31,28 | 0,64% | - |
| 17.12.2024 | 31,18 | 31,28 | 30,93 | 31,08 | -0,32% | 140,00 |
| 16.12.2024 | 30,55 | 31,33 | 30,48 | 31,18 | 2,05% | - |
| 13.12.2024 | 30,63 | 30,68 | 30,33 | 30,55 | -0,24% | - |
| 12.12.2024 | 30,50 | 30,73 | 30,38 | 30,63 | 0,41% | 30,00 |
| 11.12.2024 | 29,83 | 30,55 | 29,68 | 30,50 | 2,26% | - |
| 10.12.2024 | 29,68 | 29,98 | 29,63 | 29,83 | 0,34% | 20,00 |
| 09.12.2024 | 29,55 | 29,83 | 29,18 | 29,73 | 0,59% | - |
| 06.12.2024 | 29,18 | 29,63 | 29,03 | 29,55 | 1,29% | - |
| 05.12.2024 | 28,50 | 29,20 | 28,48 | 29,18 | 2,28% | 245,00 |
| 04.12.2024 | 28,38 | 28,63 | 28,33 | 28,53 | 0,44% | - |
| 03.12.2024 | 28,25 | 28,73 | 28,13 | 28,40 | 0,53% | 445,00 |
| 02.12.2024 | 28,43 | 28,53 | 28,13 | 28,25 | -1,05% | 120,00 |
| 29.11.2024 | 28,65 | 28,85 | 28,33 | 28,55 | -0,35% | - |
| 28.11.2024 | 28,85 | 28,93 | 28,38 | 28,65 | -0,35% | 400,00 |
| 27.11.2024 | 29,33 | 29,63 | 28,53 | 28,75 | -2,29% | 1.900,00 |
| 26.11.2024 | 29,38 | 30,13 | 29,33 | 29,43 | -0,51% | 150,00 |
| 25.11.2024 | 28,73 | 29,78 | 28,73 | 29,58 | 2,96% | - |
| 22.11.2024 | 28,38 | 28,88 | 28,18 | 28,73 | 1,23% | - |