28,950€
3,02%
Echtzeit-Aktienkurs EVS Broadcast Equipment S.A.
Bid:
Ask:
Aktienkurse zur EVS Broadcast Equipment S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 28,50 | 29,05 | 27,90 | 29,00 | 3,20% | - |
| 17.10.2024 | 28,10 | 28,10 | 28,10 | 28,10 | 0,90% | - |
| 16.10.2024 | 27,85 | 27,85 | 27,85 | 27,85 | -4,13% | - |
| 15.10.2024 | 27,95 | 29,05 | 27,95 | 29,05 | 3,38% | 12,00 |
| 14.10.2024 | 28,10 | 28,10 | 28,10 | 28,10 | -2,43% | - |
| 11.10.2024 | 28,10 | 28,80 | 28,10 | 28,80 | 1,77% | 50,00 |
| 10.10.2024 | 28,30 | 28,30 | 28,30 | 28,30 | 2,17% | - |
| 09.10.2024 | 27,70 | 27,70 | 27,70 | 27,70 | -1,42% | - |
| 08.10.2024 | 28,10 | 28,10 | 28,10 | 28,10 | 0,18% | - |
| 07.10.2024 | 28,05 | 28,05 | 28,05 | 28,05 | 0,18% | - |
| 04.10.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,54% | - |
| 03.10.2024 | 27,85 | 27,85 | 27,85 | 27,85 | 0,18% | - |
| 02.10.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,18% | - |
| 01.10.2024 | 27,75 | 27,75 | 27,75 | 27,75 | -0,89% | - |
| 30.09.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,36% | - |
| 27.09.2024 | 27,90 | 27,90 | 27,90 | 27,90 | -2,28% | - |
| 26.09.2024 | 28,55 | 28,55 | 28,55 | 28,55 | 0,00% | - |
| 25.09.2024 | 28,15 | 28,55 | 28,15 | 28,55 | 0,35% | 120,00 |
| 24.09.2024 | 28,45 | 28,45 | 28,45 | 28,45 | 0,35% | - |
| 23.09.2024 | 28,35 | 28,35 | 28,35 | 28,35 | -2,07% | - |
| 20.09.2024 | 28,95 | 28,95 | 28,95 | 28,95 | -1,70% | - |
| 19.09.2024 | 28,60 | 29,45 | 28,60 | 29,45 | 3,51% | 191,00 |
| 18.09.2024 | 28,45 | 28,45 | 28,45 | 28,45 | 0,35% | - |
| 17.09.2024 | 28,35 | 28,35 | 28,35 | 28,35 | -0,70% | - |
| 16.09.2024 | 28,55 | 28,55 | 28,55 | 28,55 | -1,89% | - |
| 13.09.2024 | 29,10 | 29,10 | 29,10 | 29,10 | -0,17% | - |
| 12.09.2024 | 29,15 | 29,15 | 29,15 | 29,15 | 1,39% | - |
| 11.09.2024 | 28,75 | 28,75 | 28,75 | 28,75 | -2,38% | - |
| 10.09.2024 | 29,45 | 29,45 | 29,45 | 29,45 | -0,34% | - |
| 09.09.2024 | 29,55 | 29,55 | 29,55 | 29,55 | 2,07% | - |
| 06.09.2024 | 28,95 | 28,95 | 28,95 | 28,95 | -2,03% | - |
| 05.09.2024 | 29,55 | 29,55 | 29,55 | 29,55 | 1,72% | - |
| 04.09.2024 | 29,05 | 29,05 | 29,05 | 29,05 | -1,02% | - |
| 03.09.2024 | 29,35 | 29,35 | 29,35 | 29,35 | -0,51% | - |
| 02.09.2024 | 29,50 | 29,50 | 29,50 | 29,50 | -0,67% | - |
| 30.08.2024 | 29,70 | 29,70 | 29,70 | 29,70 | 0,51% | - |
| 29.08.2024 | 29,55 | 29,55 | 29,55 | 29,55 | 0,00% | - |
| 28.08.2024 | 29,55 | 29,55 | 29,55 | 29,55 | 0,17% | - |
| 27.08.2024 | 29,50 | 29,50 | 29,50 | 29,50 | -2,32% | - |
| 26.08.2024 | 29,05 | 30,20 | 29,05 | 30,20 | 3,07% | 592,00 |
| 23.08.2024 | 29,30 | 29,30 | 29,30 | 29,30 | 0,17% | - |
| 22.08.2024 | 29,25 | 29,25 | 29,25 | 29,25 | 1,04% | - |
| 21.08.2024 | 28,95 | 28,95 | 28,95 | 28,95 | -3,02% | - |
| 20.08.2024 | 28,70 | 29,85 | 28,70 | 29,85 | 4,55% | 100,00 |
| 19.08.2024 | 28,55 | 28,55 | 28,55 | 28,55 | -0,35% | - |
| 16.08.2024 | 28,65 | 28,65 | 28,65 | 28,65 | -2,39% | - |
| 15.08.2024 | 29,35 | 29,35 | 29,35 | 29,35 | -1,34% | - |
| 14.08.2024 | 29,50 | 29,75 | 29,50 | 29,75 | 1,36% | 85,00 |
| 13.08.2024 | 29,35 | 29,35 | 29,35 | 29,35 | 1,38% | - |
| 12.08.2024 | 28,95 | 28,95 | 28,95 | 28,95 | 2,84% | - |
| 09.08.2024 | 28,15 | 28,15 | 28,15 | 28,15 | 0,36% | - |
| 08.08.2024 | 28,05 | 28,05 | 28,05 | 28,05 | 2,37% | - |
| 07.08.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 1,11% | - |
| 06.08.2024 | 27,10 | 27,10 | 27,10 | 27,10 | -0,55% | - |
| 05.08.2024 | 27,25 | 27,25 | 27,25 | 27,25 | -3,71% | - |
| 02.08.2024 | 28,30 | 28,30 | 28,30 | 28,30 | -0,88% | - |
| 01.08.2024 | 28,55 | 28,55 | 28,55 | 28,55 | -0,17% | - |
| 31.07.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,87% | - |
| 30.07.2024 | 28,85 | 28,85 | 28,85 | 28,85 | -1,87% | - |
| 29.07.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 26.07.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,34% | - |
| 25.07.2024 | 29,30 | 29,30 | 29,30 | 29,30 | -0,85% | - |
| 24.07.2024 | 29,55 | 29,55 | 29,55 | 29,55 | 1,03% | - |
| 23.07.2024 | 29,25 | 29,25 | 29,25 | 29,25 | 1,21% | - |
| 22.07.2024 | 28,90 | 28,90 | 28,90 | 28,90 | -0,52% | - |
| 19.07.2024 | 29,05 | 29,05 | 29,05 | 29,05 | 1,22% | - |
| 18.07.2024 | 28,70 | 28,70 | 28,70 | 28,70 | -0,17% | - |
| 17.07.2024 | 28,75 | 28,75 | 28,75 | 28,75 | 0,70% | - |
| 16.07.2024 | 28,55 | 28,55 | 28,55 | 28,55 | -1,04% | - |
| 15.07.2024 | 28,85 | 28,85 | 28,85 | 28,85 | 0,87% | - |
| 12.07.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,17% | - |
| 11.07.2024 | 28,65 | 28,65 | 28,65 | 28,65 | 1,24% | - |
| 10.07.2024 | 28,30 | 28,30 | 28,30 | 28,30 | -2,75% | - |
| 09.07.2024 | 29,10 | 29,10 | 29,10 | 29,10 | -1,69% | - |
| 08.07.2024 | 28,70 | 29,60 | 28,70 | 29,60 | 4,96% | 55,00 |
| 05.07.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 1,26% | - |
| 04.07.2024 | 27,85 | 27,85 | 27,85 | 27,85 | -1,07% | - |
| 03.07.2024 | 28,15 | 28,15 | 28,15 | 28,15 | -1,40% | - |
| 02.07.2024 | 28,35 | 28,55 | 28,35 | 28,55 | 0,53% | 17,00 |
| 01.07.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 28.06.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,88% | - |
| 27.06.2024 | 28,55 | 28,55 | 28,55 | 28,55 | -0,87% | - |
| 26.06.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,17% | - |
| 25.06.2024 | 28,85 | 28,85 | 28,85 | 28,85 | 1,05% | - |
| 24.06.2024 | 28,55 | 28,55 | 28,55 | 28,55 | -1,38% | - |
| 21.06.2024 | 28,95 | 28,95 | 28,95 | 28,95 | -0,69% | - |
| 20.06.2024 | 29,15 | 29,15 | 29,15 | 29,15 | -2,35% | - |
| 19.06.2024 | 29,85 | 29,85 | 29,85 | 29,85 | -2,13% | - |
| 18.06.2024 | 30,50 | 30,50 | 30,50 | 30,50 | 1,50% | 2,00 |
| 17.06.2024 | 30,05 | 30,05 | 30,05 | 30,05 | 0,17% | - |
| 14.06.2024 | 28,85 | 30,00 | 28,85 | 30,00 | 2,74% | 200,00 |
| 13.06.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,34% | - |
| 12.06.2024 | 29,10 | 29,10 | 29,10 | 29,10 | -1,69% | - |
| 11.06.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -4,05% | - |
| 10.06.2024 | 29,75 | 30,85 | 29,75 | 30,85 | 0,49% | 33,00 |
| 07.06.2024 | 29,55 | 30,85 | 29,55 | 30,70 | 3,72% | 190,00 |
| 06.06.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,00% | - |
| 05.06.2024 | 29,90 | 29,90 | 29,90 | 29,90 | 1,18% | - |
| 04.06.2024 | 29,55 | 29,55 | 29,55 | 29,55 | -0,51% | - |
| 03.06.2024 | 29,70 | 29,70 | 29,70 | 29,70 | 1,02% | - |