17,690€
-6,70%
Echtzeit-Aktienkurs EVS BROADCAST EQUIPMNT SA
Bid:
Ask:
Aktienkurse zur EVS BROADCAST EQUIPMNT SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 18,94 | 19,15 | 17,68 | 17,70 | -6,65% | - |
| 11.11.2026 | 18,59 | 18,96 | 18,55 | 18,96 | 3,44% | 2,00 |
| 10.11.2026 | 18,37 | 18,37 | 18,29 | 18,33 | 0,16% | - |
| 09.11.2026 | 17,99 | 18,44 | 17,91 | 18,30 | 1,67% | - |
| 06.11.2026 | 17,95 | 18,41 | 17,89 | 18,00 | -2,54% | - |
| 05.11.2026 | 18,33 | 18,63 | 18,32 | 18,47 | 0,22% | - |
| 04.11.2026 | 17,94 | 18,49 | 17,91 | 18,43 | 2,39% | - |
| 03.11.2026 | 17,31 | 18,13 | 17,27 | 18,00 | 2,56% | - |
| 02.11.2026 | 17,61 | 17,61 | 17,44 | 17,55 | 0,57% | - |
| 30.10.2026 | 17,83 | 17,86 | 17,29 | 17,45 | -2,35% | - |
| 29.10.2026 | 17,92 | 17,92 | 17,87 | 17,87 | 0,00% | - |
| 28.10.2026 | 17,97 | 18,03 | 17,79 | 17,87 | -0,56% | - |
| 27.10.2026 | 18,12 | 18,18 | 17,58 | 17,97 | -0,83% | - |
| 26.10.2026 | 17,81 | 18,35 | 17,77 | 18,12 | 2,14% | - |
| 23.10.2026 | 17,91 | 18,25 | 17,65 | 17,74 | -1,66% | - |
| 22.10.2026 | 18,12 | 18,29 | 17,96 | 18,04 | -1,15% | - |
| 21.10.2026 | 19,03 | 19,06 | 18,24 | 18,25 | -3,95% | - |
| 20.10.2026 | 18,98 | 19,03 | 18,56 | 19,00 | 0,00% | - |
| 19.10.2026 | 19,41 | 19,55 | 18,81 | 19,00 | -4,88% | - |
| 16.10.2026 | 19,45 | 20,07 | 19,36 | 19,98 | 2,75% | - |
| 15.10.2026 | 18,98 | 19,50 | 18,81 | 19,44 | 3,02% | - |
| 14.10.2026 | 18,74 | 19,01 | 18,66 | 18,87 | 0,91% | - |
| 13.10.2026 | 18,57 | 18,93 | 18,24 | 18,70 | -26,59% | - |
| 08.10.2026 | 25,55 | 25,58 | 25,48 | 25,48 | -2,86% | - |
| 07.10.2026 | 26,23 | 26,28 | 26,18 | 26,23 | 1,06% | - |
| 05.10.2026 | 25,90 | 25,98 | 25,85 | 25,95 | 0,48% | - |
| 02.10.2026 | 25,95 | 25,95 | 25,78 | 25,83 | -1,62% | - |
| 01.10.2026 | 26,65 | 26,65 | 26,10 | 26,25 | -0,76% | - |
| 30.09.2026 | 26,68 | 26,68 | 26,45 | 26,45 | 0,28% | - |
| 29.09.2026 | 26,20 | 26,38 | 26,20 | 26,38 | -1,31% | - |
| 28.09.2026 | 26,55 | 26,73 | 26,55 | 26,73 | 0,19% | - |
| 25.09.2026 | 26,68 | 26,70 | 26,63 | 26,68 | -1,84% | - |
| 24.09.2026 | 27,18 | 27,20 | 27,18 | 27,18 | -2,51% | - |
| 23.09.2026 | 27,90 | 27,95 | 27,88 | 27,88 | 2,11% | - |
| 22.09.2026 | 27,28 | 27,33 | 27,28 | 27,30 | -0,82% | - |
| 21.09.2026 | 27,68 | 27,68 | 27,53 | 27,53 | -1,70% | - |
| 18.09.2026 | 28,00 | 28,38 | 27,95 | 28,00 | -0,36% | - |
| 17.09.2026 | 28,15 | 28,15 | 28,10 | 28,10 | 0,81% | - |
| 16.09.2026 | 27,85 | 27,95 | 27,85 | 27,88 | 0,63% | - |
| 15.09.2026 | 27,45 | 27,78 | 27,40 | 27,70 | -2,03% | - |
| 14.09.2026 | 28,15 | 28,28 | 28,13 | 28,28 | -0,79% | - |
| 11.09.2026 | 28,40 | 28,55 | 28,40 | 28,50 | -0,26% | - |
| 10.09.2026 | 28,68 | 28,73 | 28,58 | 28,58 | -0,35% | - |
| 09.09.2026 | 28,65 | 28,70 | 28,60 | 28,68 | -0,78% | - |
| 08.09.2026 | 28,95 | 28,95 | 28,90 | 28,90 | -0,17% | - |
| 07.09.2026 | 29,18 | 29,33 | 28,78 | 28,95 | -1,53% | - |
| 04.09.2026 | 29,38 | 29,45 | 29,38 | 29,40 | 0,26% | - |
| 03.09.2026 | 28,93 | 29,40 | 28,88 | 29,33 | 0,00% | - |
| 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% | - |