11,400€
Echtzeit-Aktienkurs M.P. Evans Group PLC
Bid:
Ask:
Aktienkurse zur M.P. Evans Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 11,50 | 11,55 | 11,20 | 11,40 | 0,00% | - |
| 10.04.2025 | 11,65 | 12,05 | 11,35 | 11,40 | -5,39% | - |
| 09.04.2025 | 11,95 | 12,05 | 11,30 | 12,05 | 0,84% | - |
| 08.04.2025 | 12,05 | 12,10 | 11,70 | 11,95 | 0,42% | - |
| 07.04.2025 | 11,25 | 11,95 | 10,75 | 11,90 | 1,71% | - |
| 04.04.2025 | 12,10 | 12,30 | 11,55 | 11,70 | -3,31% | - |
| 03.04.2025 | 12,15 | 12,60 | 12,00 | 12,10 | -3,97% | - |
| 02.04.2025 | 12,70 | 12,85 | 12,30 | 12,60 | -0,79% | - |
| 01.04.2025 | 12,10 | 12,75 | 12,10 | 12,70 | 4,96% | - |
| 31.03.2025 | 12,05 | 12,15 | 11,95 | 12,10 | 0,00% | - |
| 28.03.2025 | 12,10 | 12,20 | 11,85 | 12,10 | -0,82% | - |
| 27.03.2025 | 12,25 | 12,30 | 11,80 | 12,20 | -0,81% | - |
| 26.03.2025 | 12,55 | 12,55 | 12,15 | 12,30 | -1,99% | - |
| 25.03.2025 | 11,55 | 12,55 | 11,55 | 12,55 | 7,73% | - |
| 24.03.2025 | 11,65 | 11,70 | 11,50 | 11,65 | 0,43% | - |
| 21.03.2025 | 11,60 | 11,65 | 11,50 | 11,60 | 0,00% | - |
| 20.03.2025 | 11,65 | 11,85 | 11,55 | 11,60 | -1,28% | - |
| 19.03.2025 | 11,60 | 11,75 | 11,55 | 11,75 | 0,43% | - |
| 18.03.2025 | 11,65 | 11,70 | 11,60 | 11,70 | 0,43% | - |
| 17.03.2025 | 11,70 | 11,85 | 11,50 | 11,65 | -1,27% | - |
| 14.03.2025 | 11,90 | 11,90 | 11,75 | 11,80 | -0,42% | - |
| 13.03.2025 | 11,95 | 12,00 | 11,70 | 11,85 | -1,25% | - |
| 12.03.2025 | 11,80 | 12,10 | 11,75 | 12,00 | 1,69% | - |
| 11.03.2025 | 12,20 | 12,25 | 11,70 | 11,80 | -2,88% | - |
| 10.03.2025 | 12,20 | 12,25 | 12,05 | 12,15 | -0,41% | - |
| 07.03.2025 | 12,10 | 12,30 | 12,05 | 12,20 | 0,00% | - |
| 06.03.2025 | 12,50 | 12,60 | 12,10 | 12,20 | -2,40% | - |
| 05.03.2025 | 12,60 | 12,70 | 12,40 | 12,50 | 0,00% | - |
| 04.03.2025 | 12,65 | 12,70 | 12,40 | 12,50 | -1,19% | - |
| 03.03.2025 | 12,50 | 12,70 | 12,35 | 12,65 | 2,02% | - |
| 28.02.2025 | 12,40 | 12,55 | 12,25 | 12,40 | -0,80% | - |
| 27.02.2025 | 12,70 | 12,80 | 12,50 | 12,50 | -1,57% | - |
| 26.02.2025 | 12,75 | 12,85 | 12,50 | 12,70 | 0,00% | - |
| 25.02.2025 | 13,00 | 13,05 | 12,60 | 12,70 | -1,93% | - |
| 24.02.2025 | 13,30 | 13,30 | 12,95 | 12,95 | -1,15% | - |
| 21.02.2025 | 13,15 | 13,20 | 13,00 | 13,10 | -0,38% | - |
| 20.02.2025 | 13,35 | 13,40 | 13,05 | 13,15 | -1,50% | - |
| 19.02.2025 | 13,65 | 13,65 | 13,20 | 13,35 | -2,20% | - |
| 18.02.2025 | 13,45 | 13,70 | 13,45 | 13,65 | 1,11% | - |
| 17.02.2025 | 13,20 | 13,50 | 12,95 | 13,50 | 2,27% | - |
| 14.02.2025 | 13,35 | 13,45 | 13,00 | 13,20 | -1,12% | - |
| 13.02.2025 | 13,40 | 13,45 | 13,00 | 13,35 | 0,00% | - |
| 12.02.2025 | 13,35 | 13,40 | 13,15 | 13,35 | 0,00% | - |
| 11.02.2025 | 13,05 | 13,50 | 13,00 | 13,35 | 1,91% | - |
| 10.02.2025 | 13,10 | 13,20 | 12,80 | 13,10 | 0,00% | - |
| 07.02.2025 | 12,40 | 13,15 | 12,35 | 13,10 | 5,65% | - |
| 06.02.2025 | 12,30 | 12,50 | 12,15 | 12,40 | 0,81% | - |
| 05.02.2025 | 12,10 | 12,30 | 12,05 | 12,30 | 0,82% | - |
| 04.02.2025 | 12,40 | 12,40 | 12,10 | 12,20 | -1,61% | - |
| 03.02.2025 | 12,05 | 12,70 | 12,05 | 12,40 | 0,40% | - |
| 31.01.2025 | 12,35 | 12,40 | 12,20 | 12,35 | 0,00% | - |
| 30.01.2025 | 12,40 | 12,50 | 12,30 | 12,35 | -0,40% | - |
| 29.01.2025 | 12,60 | 12,70 | 12,30 | 12,40 | -1,59% | - |
| 28.01.2025 | 12,40 | 12,80 | 12,15 | 12,60 | 1,61% | - |
| 27.01.2025 | 12,05 | 12,50 | 12,05 | 12,40 | 2,06% | - |
| 24.01.2025 | 12,10 | 12,30 | 11,95 | 12,15 | 0,41% | - |
| 23.01.2025 | 11,90 | 12,20 | 11,75 | 12,10 | 1,68% | - |
| 22.01.2025 | 11,70 | 12,00 | 11,55 | 11,90 | 1,71% | - |
| 21.01.2025 | 11,55 | 11,75 | 11,55 | 11,70 | 0,00% | - |
| 20.01.2025 | 11,50 | 11,75 | 11,50 | 11,70 | 1,74% | - |
| 17.01.2025 | 11,35 | 11,65 | 11,30 | 11,50 | 1,32% | - |
| 16.01.2025 | 11,35 | 11,45 | 11,20 | 11,35 | 0,00% | - |
| 15.01.2025 | 11,35 | 11,40 | 11,20 | 11,35 | 0,00% | - |
| 14.01.2025 | 11,40 | 11,50 | 11,25 | 11,35 | 0,00% | - |