34,150€
5,56%
Echtzeit-Aktienkurs EVS Broadcast Equipment S.A.
Bid:
Ask:
Aktienkurse zur EVS Broadcast Equipment S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 33,63 | 34,50 | 32,95 | 34,18 | 5,64% | - |
| 10.04.2025 | 32,35 | 32,35 | 32,35 | 32,35 | -3,00% | - |
| 09.04.2025 | 33,35 | 33,35 | 33,35 | 33,35 | 0,76% | - |
| 08.04.2025 | 33,10 | 33,10 | 33,10 | 33,10 | -2,50% | - |
| 07.04.2025 | 31,75 | 33,95 | 31,75 | 33,95 | -0,29% | 220,00 |
| 04.04.2025 | 34,95 | 35,70 | 34,05 | 34,05 | -6,84% | 130,00 |
| 03.04.2025 | 36,20 | 36,55 | 35,50 | 36,55 | -3,82% | 110,00 |
| 02.04.2025 | 37,15 | 38,00 | 37,15 | 38,00 | 3,54% | 50,00 |
| 01.04.2025 | 36,70 | 36,70 | 36,70 | 36,70 | -4,18% | - |
| 31.03.2025 | 38,65 | 38,65 | 38,30 | 38,30 | 3,51% | 200,00 |
| 28.03.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,41% | - |
| 27.03.2025 | 36,85 | 36,85 | 36,85 | 36,85 | -1,21% | - |
| 26.03.2025 | 37,30 | 37,30 | 37,30 | 37,30 | 0,00% | - |
| 25.03.2025 | 37,30 | 37,30 | 37,30 | 37,30 | 0,00% | - |
| 24.03.2025 | 37,30 | 37,30 | 37,30 | 37,30 | -1,84% | - |
| 21.03.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,26% | - |
| 20.03.2025 | 37,90 | 37,90 | 37,90 | 37,90 | -4,89% | - |
| 19.03.2025 | 39,65 | 39,85 | 39,65 | 39,85 | 7,27% | 200,00 |
| 18.03.2025 | 37,15 | 37,15 | 37,15 | 37,15 | 1,50% | - |
| 17.03.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -1,88% | - |
| 14.03.2025 | 37,30 | 37,30 | 37,30 | 37,30 | -3,37% | - |
| 13.03.2025 | 38,45 | 38,60 | 38,45 | 38,60 | 3,49% | 143,00 |
| 12.03.2025 | 37,30 | 37,30 | 37,30 | 37,30 | 0,95% | - |
| 11.03.2025 | 36,95 | 36,95 | 36,95 | 36,95 | -0,94% | - |
| 10.03.2025 | 36,60 | 37,50 | 36,60 | 37,30 | 2,19% | 536,00 |
| 07.03.2025 | 36,50 | 36,50 | 36,50 | 36,50 | 3,84% | - |
| 06.03.2025 | 35,15 | 35,15 | 35,15 | 35,15 | -2,63% | - |
| 05.03.2025 | 35,05 | 36,10 | 35,05 | 36,10 | 0,84% | 242,00 |
| 04.03.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 03.03.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -2,47% | - |
| 28.02.2025 | 35,95 | 36,50 | 35,95 | 36,50 | 1,11% | 100,00 |
| 27.02.2025 | 36,25 | 36,25 | 36,10 | 36,10 | -1,63% | 40,00 |
| 26.02.2025 | 36,25 | 36,70 | 36,25 | 36,70 | 3,82% | 1.600,00 |
| 25.02.2025 | 35,35 | 35,35 | 35,35 | 35,35 | -0,84% | - |
| 24.02.2025 | 35,65 | 35,65 | 35,65 | 35,65 | 0,71% | - |
| 21.02.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -2,07% | - |
| 20.02.2025 | 35,45 | 36,15 | 35,45 | 36,15 | 10,05% | 2.561,00 |
| 19.02.2025 | 32,85 | 32,85 | 32,85 | 32,85 | 0,46% | - |
| 18.02.2025 | 32,70 | 32,70 | 32,70 | 32,70 | 1,08% | - |
| 17.02.2025 | 32,35 | 32,35 | 32,35 | 32,35 | -0,46% | - |
| 14.02.2025 | 32,50 | 32,50 | 32,50 | 32,50 | -1,81% | - |
| 13.02.2025 | 33,10 | 33,10 | 33,10 | 33,10 | 2,32% | - |
| 12.02.2025 | 32,35 | 32,35 | 32,35 | 32,35 | -0,31% | - |
| 11.02.2025 | 32,45 | 32,45 | 32,45 | 32,45 | 0,31% | - |
| 10.02.2025 | 32,35 | 32,35 | 32,35 | 32,35 | -1,82% | - |
| 07.02.2025 | 32,95 | 32,95 | 32,95 | 32,95 | 2,81% | - |
| 06.02.2025 | 32,05 | 32,05 | 32,05 | 32,05 | -0,16% | - |
| 05.02.2025 | 32,10 | 32,10 | 32,10 | 32,10 | 1,90% | - |
| 04.02.2025 | 31,50 | 31,50 | 31,50 | 31,50 | 2,44% | - |
| 03.02.2025 | 30,75 | 30,75 | 30,75 | 30,75 | 1,15% | - |
| 31.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 1,50% | - |
| 30.01.2025 | 29,95 | 29,95 | 29,95 | 29,95 | 1,01% | - |
| 29.01.2025 | 29,65 | 29,65 | 29,65 | 29,65 | -3,10% | - |
| 28.01.2025 | 29,60 | 30,60 | 29,60 | 30,60 | 2,86% | 200,00 |
| 27.01.2025 | 29,75 | 29,75 | 29,75 | 29,75 | -0,50% | - |
| 24.01.2025 | 29,90 | 29,90 | 29,90 | 29,90 | -1,64% | - |
| 23.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,83% | - |
| 22.01.2025 | 30,15 | 30,15 | 30,15 | 30,15 | 1,52% | - |
| 21.01.2025 | 29,70 | 29,70 | 29,70 | 29,70 | 0,85% | - |
| 20.01.2025 | 29,45 | 29,45 | 29,45 | 29,45 | -0,67% | - |
| 17.01.2025 | 29,65 | 29,65 | 29,65 | 29,65 | -2,47% | - |
| 16.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 1,00% | - |
| 15.01.2025 | 30,10 | 30,10 | 30,10 | 30,10 | 1,86% | - |
| 14.01.2025 | 29,55 | 29,55 | 29,55 | 29,55 | -1,34% | - |
| 13.01.2025 | 29,95 | 29,95 | 29,95 | 29,95 | -1,48% | - |
| 10.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,33% | - |
| 09.01.2025 | 30,30 | 30,30 | 30,30 | 30,30 | -0,66% | - |
| 08.01.2025 | 30,50 | 30,50 | 30,50 | 30,50 | -0,81% | - |
| 07.01.2025 | 30,75 | 30,75 | 30,75 | 30,75 | 1,99% | - |
| 06.01.2025 | 30,15 | 30,15 | 30,15 | 30,15 | -0,50% | - |
| 03.01.2025 | 30,30 | 30,30 | 30,30 | 30,30 | 0,17% | - |
| 02.01.2025 | 30,25 | 30,25 | 30,25 | 30,25 | -3,51% | - |
| 30.12.2024 | 30,35 | 31,35 | 30,35 | 31,35 | 0,64% | 2,00 |
| 27.12.2024 | 30,15 | 31,25 | 30,15 | 31,15 | 2,47% | 38,00 |
| 23.12.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,98% | - |
| 20.12.2024 | 30,70 | 30,70 | 30,50 | 30,70 | 0,49% | 104,00 |
| 19.12.2024 | 30,55 | 30,55 | 30,55 | 30,55 | -0,65% | - |
| 18.12.2024 | 30,75 | 30,75 | 30,75 | 30,75 | -0,49% | - |
| 17.12.2024 | 30,90 | 30,90 | 30,90 | 30,90 | 1,31% | - |
| 16.12.2024 | 30,50 | 30,50 | 30,50 | 30,50 | 2,01% | - |
| 13.12.2024 | 29,90 | 29,90 | 29,90 | 29,90 | 0,50% | - |
| 12.12.2024 | 29,75 | 29,75 | 29,75 | 29,75 | 2,23% | - |
| 11.12.2024 | 29,10 | 29,10 | 29,10 | 29,10 | 0,17% | - |
| 10.12.2024 | 29,05 | 29,05 | 29,05 | 29,05 | 0,69% | - |
| 09.12.2024 | 28,85 | 28,85 | 28,85 | 28,85 | -0,17% | - |
| 06.12.2024 | 28,90 | 28,90 | 28,90 | 28,90 | 3,58% | - |
| 05.12.2024 | 27,90 | 27,90 | 27,90 | 27,90 | 0,72% | - |
| 04.12.2024 | 27,70 | 27,70 | 27,70 | 27,70 | -2,98% | - |
| 03.12.2024 | 27,60 | 28,55 | 27,60 | 28,55 | 2,33% | 120,00 |
| 02.12.2024 | 27,90 | 27,90 | 27,90 | 27,90 | -2,11% | - |
| 29.11.2024 | 28,50 | 28,50 | 28,50 | 28,50 | 0,00% | 140,00 |
| 28.11.2024 | 28,50 | 28,50 | 28,50 | 28,50 | -1,04% | - |
| 27.11.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -2,54% | - |
| 26.11.2024 | 28,95 | 29,70 | 28,95 | 29,55 | -0,84% | 573,00 |
| 25.11.2024 | 28,00 | 29,80 | 28,00 | 29,80 | 7,58% | 651,00 |
| 22.11.2024 | 27,70 | 27,70 | 27,70 | 27,70 | -2,12% | - |
| 21.11.2024 | 27,80 | 28,38 | 27,25 | 28,30 | 3,85% | - |
| 20.11.2024 | 27,25 | 27,25 | 27,25 | 27,25 | -2,33% | - |
| 19.11.2024 | 27,90 | 27,90 | 27,90 | 27,90 | -1,59% | - |
| 18.11.2024 | 28,35 | 28,35 | 28,35 | 28,35 | 3,09% | - |