33,750€
-0,30%
Echtzeit-Aktienkurs EVS Broadcast Equipment S.A.
Bid:
Ask:
Aktienkurse zur EVS Broadcast Equipment S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 33,65 | 33,65 | 33,65 | 33,65 | -0,59% | - |
| 13.02.2026 | 33,85 | 33,85 | 33,85 | 33,85 | -3,01% | - |
| 12.02.2026 | 34,90 | 34,90 | 34,90 | 34,90 | -3,32% | - |
| 11.02.2026 | 36,10 | 36,10 | 36,10 | 36,10 | 0,70% | - |
| 10.02.2026 | 35,85 | 35,85 | 35,85 | 35,85 | 1,56% | - |
| 09.02.2026 | 35,30 | 35,30 | 35,30 | 35,30 | 0,14% | - |
| 06.02.2026 | 35,25 | 35,25 | 35,25 | 35,25 | -1,67% | - |
| 05.02.2026 | 35,40 | 35,85 | 35,40 | 35,85 | -1,51% | 140,00 |
| 04.02.2026 | 35,30 | 36,40 | 35,30 | 36,40 | 2,82% | 42,00 |
| 03.02.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,43% | - |
| 02.02.2026 | 35,25 | 35,25 | 35,25 | 35,25 | -2,35% | - |
| 30.01.2026 | 36,10 | 36,10 | 36,10 | 36,10 | 0,56% | - |
| 29.01.2026 | 35,90 | 35,90 | 35,90 | 35,90 | 0,28% | - |
| 28.01.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 0,14% | - |
| 27.01.2026 | 35,75 | 35,75 | 35,75 | 35,75 | -0,69% | - |
| 26.01.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 2,27% | - |
| 23.01.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | - |
| 22.01.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 1,89% | - |
| 21.01.2026 | 34,35 | 34,35 | 34,35 | 34,35 | -2,14% | - |
| 20.01.2026 | 34,50 | 35,10 | 34,50 | 35,10 | -0,71% | 25,00 |
| 19.01.2026 | 35,35 | 35,35 | 35,35 | 35,35 | -0,14% | - |
| 16.01.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,43% | - |
| 15.01.2026 | 35,25 | 35,25 | 35,25 | 35,25 | 0,14% | - |
| 14.01.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -0,71% | - |
| 13.01.2026 | 35,45 | 35,45 | 35,45 | 35,45 | -0,70% | - |
| 12.01.2026 | 35,70 | 35,70 | 35,70 | 35,70 | -2,06% | - |
| 09.01.2026 | 36,45 | 36,45 | 36,45 | 36,45 | -0,14% | - |
| 08.01.2026 | 36,50 | 36,50 | 36,50 | 36,50 | -0,41% | - |
| 07.01.2026 | 36,65 | 36,65 | 36,65 | 36,65 | -0,81% | - |
| 06.01.2026 | 36,95 | 36,95 | 36,95 | 36,95 | -0,81% | - |
| 05.01.2026 | 37,25 | 37,25 | 37,25 | 37,25 | 3,76% | - |
| 02.01.2026 | 35,90 | 35,90 | 35,90 | 35,90 | -3,88% | - |
| 30.12.2025 | 36,65 | 37,35 | 36,65 | 37,35 | 0,40% | 43,00 |
| 29.12.2025 | 36,65 | 37,20 | 36,65 | 37,20 | 5,83% | 96,00 |
| 23.12.2025 | 34,95 | 35,15 | 34,95 | 35,15 | -0,85% | 93,00 |
| 22.12.2025 | 35,45 | 35,45 | 35,45 | 35,45 | 1,87% | - |
| 19.12.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 2,35% | - |
| 18.12.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -0,29% | - |
| 17.12.2025 | 34,10 | 34,10 | 34,10 | 34,10 | -0,58% | - |
| 16.12.2025 | 34,30 | 34,30 | 34,30 | 34,30 | 0,73% | - |
| 15.12.2025 | 34,05 | 34,05 | 34,05 | 34,05 | -0,58% | - |
| 12.12.2025 | 34,25 | 34,25 | 34,25 | 34,25 | 0,29% | - |
| 11.12.2025 | 34,15 | 34,15 | 34,15 | 34,15 | 0,00% | - |
| 10.12.2025 | 34,15 | 34,15 | 34,15 | 34,15 | -0,29% | - |
| 09.12.2025 | 34,25 | 34,25 | 34,25 | 34,25 | -0,29% | - |
| 08.12.2025 | 34,35 | 34,35 | 34,35 | 34,35 | -0,43% | - |
| 05.12.2025 | 34,50 | 34,50 | 34,50 | 34,50 | 0,44% | - |
| 04.12.2025 | 34,35 | 34,35 | 34,35 | 34,35 | 0,59% | - |
| 03.12.2025 | 34,15 | 34,15 | 34,15 | 34,15 | -0,15% | - |
| 02.12.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -0,44% | - |
| 01.12.2025 | 34,35 | 34,35 | 34,35 | 34,35 | 1,18% | - |
| 28.11.2025 | 33,95 | 33,95 | 33,95 | 33,95 | 0,74% | - |
| 27.11.2025 | 33,70 | 33,70 | 33,70 | 33,70 | -1,32% | - |
| 26.11.2025 | 34,15 | 34,15 | 34,15 | 34,15 | -3,12% | - |
| 25.11.2025 | 34,05 | 35,25 | 34,05 | 35,25 | -0,98% | 149,00 |
| 24.11.2025 | 34,75 | 35,60 | 34,75 | 35,60 | 3,94% | 311,00 |
| 21.11.2025 | 34,25 | 34,25 | 34,25 | 34,25 | -0,15% | - |
| 20.11.2025 | 34,30 | 34,30 | 34,30 | 34,30 | -1,15% | - |
| 19.11.2025 | 34,70 | 34,70 | 34,70 | 34,70 | -1,14% | - |
| 18.11.2025 | 35,10 | 35,10 | 35,10 | 35,10 | 1,15% | - |
| 17.11.2025 | 34,70 | 34,70 | 34,70 | 34,70 | 0,14% | - |
| 14.11.2025 | 34,65 | 34,65 | 34,65 | 34,65 | -1,00% | - |
| 13.11.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 1,45% | - |
| 12.11.2025 | 34,50 | 34,50 | 34,50 | 34,50 | -1,85% | - |
| 11.11.2025 | 34,55 | 35,15 | 34,55 | 35,15 | 2,93% | 437,00 |
| 10.11.2025 | 34,15 | 34,15 | 34,15 | 34,15 | -4,07% | - |
| 07.11.2025 | 34,60 | 35,60 | 34,60 | 35,60 | 2,59% | 70,00 |
| 06.11.2025 | 34,70 | 34,70 | 34,70 | 34,70 | 0,43% | - |
| 05.11.2025 | 34,55 | 34,55 | 34,55 | 34,55 | -1,57% | - |
| 04.11.2025 | 35,10 | 35,10 | 35,10 | 35,10 | -0,57% | - |
| 03.11.2025 | 35,30 | 35,30 | 35,30 | 35,30 | -1,12% | - |
| 31.10.2025 | 35,70 | 35,70 | 35,70 | 35,70 | 1,13% | - |
| 30.10.2025 | 35,30 | 35,30 | 35,30 | 35,30 | -1,67% | - |
| 29.10.2025 | 35,90 | 35,90 | 35,90 | 35,90 | -3,62% | - |
| 28.10.2025 | 35,55 | 37,25 | 35,55 | 37,25 | 3,33% | 60,00 |
| 27.10.2025 | 36,05 | 36,05 | 36,05 | 36,05 | -0,41% | - |
| 24.10.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -1,76% | - |
| 23.10.2025 | 35,05 | 36,85 | 35,05 | 36,85 | 4,24% | 292,00 |
| 22.10.2025 | 35,35 | 35,35 | 35,35 | 35,35 | 0,43% | - |
| 21.10.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 20.10.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,28% | - |
| 17.10.2025 | 35,10 | 35,10 | 35,10 | 35,10 | 0,14% | - |
| 16.10.2025 | 35,05 | 35,05 | 35,05 | 35,05 | -0,28% | - |
| 15.10.2025 | 35,15 | 35,15 | 35,15 | 35,15 | 1,74% | - |
| 14.10.2025 | 34,55 | 34,55 | 34,55 | 34,55 | -1,85% | - |
| 13.10.2025 | 34,60 | 35,20 | 34,60 | 35,20 | -0,28% | 200,00 |
| 10.10.2025 | 35,30 | 35,30 | 35,30 | 35,30 | -0,14% | - |
| 09.10.2025 | 35,25 | 35,35 | 35,25 | 35,35 | 0,28% | - |
| 08.10.2025 | 35,25 | 35,25 | 35,25 | 35,25 | -0,42% | - |
| 07.10.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,43% | - |
| 06.10.2025 | 35,25 | 35,25 | 35,25 | 35,25 | 0,71% | - |
| 03.10.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 1,60% | - |
| 02.10.2025 | 34,45 | 34,45 | 34,45 | 34,45 | -0,72% | - |
| 01.10.2025 | 34,70 | 34,70 | 34,70 | 34,70 | 1,02% | - |
| 30.09.2025 | 34,35 | 34,35 | 34,35 | 34,35 | 0,88% | - |
| 29.09.2025 | 34,05 | 34,05 | 34,05 | 34,05 | -1,30% | - |
| 26.09.2025 | 34,50 | 34,50 | 34,50 | 34,50 | -0,14% | - |
| 25.09.2025 | 34,55 | 34,55 | 34,55 | 34,55 | -0,86% | - |
| 24.09.2025 | 34,85 | 34,85 | 34,85 | 34,85 | 0,58% | - |
| 23.09.2025 | 34,65 | 34,65 | 34,65 | 34,65 | 0,73% | - |