19,100€
1,60%
Echtzeit-Aktienkurs M.P. Evans Group PLC
Bid:
Ask:
Aktienkurse zur M.P. Evans Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 18,95 | 19,25 | 18,95 | 19,10 | 1,60% | - |
| 30.07.2026 | 18,85 | 19,25 | 18,60 | 18,80 | 0,80% | - |
| 29.07.2026 | 19,35 | 19,65 | 18,45 | 18,65 | -5,09% | - |
| 28.07.2026 | 19,70 | 20,00 | 19,45 | 19,65 | -1,26% | - |
| 27.07.2026 | 20,10 | 20,20 | 19,80 | 19,90 | -1,00% | - |
| 24.07.2026 | 19,95 | 20,20 | 19,65 | 20,10 | -0,50% | - |
| 23.07.2026 | 20,90 | 21,00 | 20,10 | 20,20 | -4,27% | - |
| 22.07.2026 | 19,75 | 21,60 | 19,70 | 21,10 | 7,38% | - |
| 21.07.2026 | 19,55 | 19,95 | 19,55 | 19,65 | 1,03% | - |
| 20.07.2026 | 19,35 | 19,65 | 19,05 | 19,45 | 0,78% | - |
| 17.07.2026 | 19,45 | 19,65 | 18,85 | 19,30 | -0,26% | - |
| 16.07.2026 | 19,25 | 19,35 | 18,95 | 19,35 | 0,52% | - |
| 15.07.2026 | 18,85 | 19,30 | 18,75 | 19,25 | 2,39% | - |
| 14.07.2026 | 18,75 | 18,95 | 18,35 | 18,80 | 0,27% | - |
| 13.07.2026 | 18,65 | 18,75 | 18,35 | 18,75 | 1,35% | - |
| 10.07.2026 | 18,15 | 18,65 | 18,15 | 18,50 | 1,65% | - |
| 09.07.2026 | 18,15 | 18,35 | 18,05 | 18,20 | 2,82% | - |
| 08.07.2026 | 17,75 | 17,80 | 17,45 | 17,70 | 0,00% | - |
| 07.07.2026 | 17,85 | 17,85 | 17,60 | 17,70 | -0,28% | - |
| 06.07.2026 | 17,55 | 18,05 | 17,55 | 17,75 | 1,14% | - |
| 03.07.2026 | 17,45 | 17,55 | 17,25 | 17,55 | 0,86% | - |
| 02.07.2026 | 17,65 | 17,75 | 17,35 | 17,40 | -0,85% | - |
| 01.07.2026 | 17,65 | 17,65 | 17,30 | 17,55 | -1,13% | - |
| 30.06.2026 | 17,75 | 17,95 | 17,55 | 17,75 | 0,57% | - |
| 29.06.2026 | 17,55 | 17,85 | 17,45 | 17,65 | 0,86% | 120,00 |
| 26.06.2026 | 17,65 | 17,85 | 17,45 | 17,50 | -0,28% | 7,00 |
| 25.06.2026 | 17,25 | 17,85 | 17,25 | 17,55 | 0,00% | - |
| 24.06.2026 | 17,55 | 17,90 | 17,45 | 17,55 | -0,57% | - |
| 23.06.2026 | 17,85 | 17,85 | 17,35 | 17,65 | -1,12% | - |
| 22.06.2026 | 17,85 | 18,00 | 17,80 | 17,85 | 1,13% | - |
| 19.06.2026 | 17,95 | 18,05 | 17,60 | 17,65 | -2,22% | - |
| 18.06.2026 | 17,95 | 18,05 | 17,80 | 18,05 | 1,12% | - |
| 17.06.2026 | 18,15 | 18,15 | 17,80 | 17,85 | -1,65% | - |
| 16.06.2026 | 18,35 | 18,45 | 17,90 | 18,15 | -0,55% | - |
| 15.06.2026 | 18,15 | 18,65 | 17,95 | 18,25 | 1,67% | - |
| 12.06.2026 | 17,40 | 18,05 | 17,35 | 17,95 | 4,06% | - |
| 11.06.2026 | 16,85 | 17,75 | 16,85 | 17,25 | 2,37% | - |
| 10.06.2026 | 16,95 | 17,15 | 16,55 | 16,85 | -2,60% | - |
| 09.06.2026 | 16,95 | 17,35 | 16,80 | 17,30 | 2,37% | - |
| 08.06.2026 | 17,00 | 17,20 | 16,85 | 16,90 | -0,88% | - |
| 05.06.2026 | 17,35 | 17,45 | 17,00 | 17,05 | -1,73% | - |
| 04.06.2026 | 17,85 | 18,05 | 17,25 | 17,35 | -3,88% | - |
| 03.06.2026 | 17,75 | 18,15 | 17,75 | 18,05 | 3,44% | - |
| 02.06.2026 | 17,35 | 17,65 | 17,10 | 17,45 | 1,75% | - |
| 01.06.2026 | 17,35 | 17,80 | 16,80 | 17,15 | -1,72% | 2.850,00 |
| 29.05.2026 | 17,45 | 17,50 | 17,30 | 17,45 | 0,58% | - |
| 28.05.2026 | 17,75 | 17,75 | 17,05 | 17,35 | -2,25% | - |
| 27.05.2026 | 17,40 | 17,85 | 17,15 | 17,75 | 3,80% | - |
| 26.05.2026 | 17,75 | 18,05 | 16,95 | 17,10 | -3,66% | - |
| 25.05.2026 | 18,05 | 18,05 | 17,75 | 17,75 | 0,00% | - |
| 22.05.2026 | 17,80 | 17,95 | 17,75 | 17,75 | -18,58% | - |
| 19.05.2026 | 21,80 | 22,10 | 21,60 | 21,80 | 0,46% | - |
| 18.05.2026 | 21,20 | 21,80 | 21,20 | 21,70 | 0,46% | - |
| 14.05.2026 | 21,60 | 21,80 | 21,40 | 21,60 | 0,93% | - |
| 13.05.2026 | 21,00 | 21,70 | 20,90 | 21,40 | 1,90% | - |
| 12.05.2026 | 21,00 | 21,30 | 21,00 | 21,00 | 0,96% | - |
| 11.05.2026 | 20,50 | 20,90 | 20,50 | 20,80 | -0,95% | - |
| 08.05.2026 | 20,50 | 21,10 | 20,40 | 21,00 | 1,94% | - |
| 07.05.2026 | 20,90 | 20,90 | 20,15 | 20,60 | -3,29% | - |
| 06.05.2026 | 21,60 | 21,70 | 21,10 | 21,30 | 1,43% | - |
| 05.05.2026 | 20,80 | 21,30 | 20,70 | 21,00 | 0,48% | - |
| 04.05.2026 | 20,80 | 20,90 | 20,80 | 20,90 | -0,48% | - |
| 30.04.2026 | 20,30 | 21,30 | 20,25 | 21,00 | 3,45% | - |
| 29.04.2026 | 20,25 | 20,40 | 19,75 | 20,30 | 1,00% | - |
| 28.04.2026 | 19,75 | 20,30 | 19,65 | 20,10 | 0,75% | - |
| 27.04.2026 | 19,90 | 20,05 | 19,75 | 19,95 | 1,01% | - |
| 24.04.2026 | 19,65 | 19,80 | 19,45 | 19,75 | -0,25% | - |
| 23.04.2026 | 19,95 | 20,05 | 19,50 | 19,80 | -2,46% | - |
| 22.04.2026 | 19,85 | 20,40 | 19,60 | 20,30 | 4,37% | - |
| 21.04.2026 | 19,45 | 19,60 | 19,25 | 19,45 | 1,04% | - |
| 20.04.2026 | 18,50 | 19,25 | 18,45 | 19,25 | 2,67% | - |
| 17.04.2026 | 18,85 | 18,85 | 18,50 | 18,75 | 0,00% | 203,00 |
| 16.04.2026 | 18,55 | 18,80 | 18,25 | 18,75 | 1,35% | - |
| 15.04.2026 | 18,65 | 18,65 | 18,40 | 18,50 | 0,00% | - |
| 14.04.2026 | 18,35 | 18,50 | 18,00 | 18,50 | 1,09% | - |
| 13.04.2026 | 17,65 | 18,45 | 17,55 | 18,30 | 2,52% | - |
| 10.04.2026 | 17,75 | 17,85 | 17,40 | 17,85 | 0,85% | - |
| 09.04.2026 | 17,85 | 17,85 | 17,55 | 17,70 | 0,00% | - |
| 08.04.2026 | 18,90 | 19,00 | 17,45 | 17,70 | -2,48% | - |
| 07.04.2026 | 17,45 | 18,25 | 17,30 | 18,15 | 5,83% | - |
| 02.04.2026 | 17,15 | 17,25 | 16,85 | 17,15 | 0,00% | - |
| 01.04.2026 | 17,40 | 17,60 | 16,95 | 17,15 | 0,00% | - |
| 31.03.2026 | 17,25 | 17,25 | 16,90 | 17,15 | 1,18% | - |
| 30.03.2026 | 16,75 | 17,15 | 16,75 | 16,95 | -2,31% | - |
| 27.03.2026 | 17,25 | 17,35 | 17,25 | 17,35 | 2,97% | - |
| 26.03.2026 | 16,85 | 17,00 | 16,70 | 16,85 | -0,88% | - |
| 25.03.2026 | 17,35 | 17,45 | 16,95 | 17,00 | 0,29% | - |
| 24.03.2026 | 16,85 | 16,95 | 16,75 | 16,95 | 1,50% | - |
| 23.03.2026 | 16,80 | 17,05 | 16,25 | 16,70 | -2,62% | - |
| 20.03.2026 | 17,05 | 17,40 | 17,05 | 17,15 | 0,88% | - |
| 19.03.2026 | 17,05 | 17,15 | 16,85 | 17,00 | -2,30% | - |
| 18.03.2026 | 17,65 | 17,65 | 17,20 | 17,40 | 1,46% | - |
| 17.03.2026 | 17,05 | 17,25 | 17,05 | 17,15 | -0,58% | - |
| 16.03.2026 | 17,95 | 17,95 | 17,15 | 17,25 | -0,58% | - |
| 13.03.2026 | 17,45 | 17,55 | 17,35 | 17,35 | -0,57% | - |
| 12.03.2026 | 17,15 | 17,45 | 17,05 | 17,45 | 0,58% | - |
| 11.03.2026 | 17,25 | 17,40 | 17,00 | 17,35 | 0,00% | - |
| 10.03.2026 | 17,15 | 17,35 | 17,15 | 17,35 | 2,66% | - |
| 09.03.2026 | 16,45 | 17,05 | 16,40 | 16,90 | -0,88% | - |
| 06.03.2026 | 17,15 | 17,35 | 16,80 | 17,05 | 2,71% | - |