18,940€
2,27%
Echtzeit-Aktienkurs EVS Broadcast Equipment S.A.
Bid:
Ask:
Aktienkurse zur EVS Broadcast Equipment S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 18,52 | 18,52 | 18,52 | 18,52 | -2,94% | - |
| 19.10.2026 | 19,08 | 19,08 | 19,08 | 19,08 | -1,24% | - |
| 16.10.2026 | 19,32 | 19,32 | 19,32 | 19,32 | 2,22% | - |
| 15.10.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 0,85% | - |
| 14.10.2026 | 18,74 | 18,74 | 18,74 | 18,74 | 1,96% | - |
| 13.10.2026 | 18,38 | 18,38 | 18,38 | 18,38 | -6,51% | - |
| 12.10.2026 | 19,66 | 19,66 | 19,66 | 19,66 | 11,70% | - |
| 09.10.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -1,79% | - |
| 08.10.2026 | 22,20 | 22,20 | 16,98 | 17,92 | -29,59% | 853,00 |
| 07.10.2026 | 25,45 | 25,45 | 25,45 | 25,45 | 0,99% | - |
| 06.10.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -0,20% | - |
| 05.10.2026 | 25,25 | 25,25 | 25,25 | 25,25 | -1,75% | - |
| 02.10.2026 | 25,70 | 25,70 | 25,70 | 25,70 | -2,10% | - |
| 01.10.2026 | 26,25 | 26,25 | 26,25 | 26,25 | 0,19% | - |
| 30.09.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,58% | - |
| 29.09.2026 | 26,05 | 26,05 | 26,05 | 26,05 | -1,70% | - |
| 28.09.2026 | 26,50 | 26,50 | 26,50 | 26,50 | 1,92% | - |
| 25.09.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -4,41% | - |
| 24.09.2026 | 26,35 | 27,20 | 26,35 | 27,20 | 0,37% | 5,00 |
| 23.09.2026 | 27,10 | 27,10 | 27,10 | 27,10 | 2,07% | - |
| 22.09.2026 | 26,55 | 26,55 | 26,55 | 26,55 | -0,93% | - |
| 21.09.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -1,65% | - |
| 18.09.2026 | 27,25 | 27,25 | 27,25 | 27,25 | 0,37% | - |
| 17.09.2026 | 27,15 | 27,15 | 27,15 | 27,15 | 0,00% | - |
| 16.09.2026 | 27,15 | 27,15 | 27,15 | 27,15 | 0,93% | - |
| 15.09.2026 | 26,90 | 26,90 | 26,90 | 26,90 | -2,00% | - |
| 14.09.2026 | 27,45 | 27,45 | 27,45 | 27,45 | -0,54% | - |
| 11.09.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 10.09.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -0,18% | - |
| 09.09.2026 | 27,85 | 27,85 | 27,85 | 27,85 | -0,89% | - |
| 08.09.2026 | 28,10 | 28,10 | 28,10 | 28,10 | -1,06% | - |
| 07.09.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 04.09.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 1,60% | - |
| 03.09.2026 | 28,15 | 28,15 | 28,15 | 28,15 | -1,05% | - |
| 02.09.2026 | 28,45 | 28,45 | 28,45 | 28,45 | -0,87% | - |
| 01.09.2026 | 28,70 | 28,70 | 28,70 | 28,70 | -2,38% | - |
| 31.08.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 0,34% | - |
| 28.08.2026 | 29,30 | 29,30 | 29,30 | 29,30 | 1,91% | - |
| 27.08.2026 | 28,75 | 28,75 | 28,75 | 28,75 | -1,37% | - |
| 26.08.2026 | 29,15 | 29,15 | 29,15 | 29,15 | 0,00% | - |
| 25.08.2026 | 29,15 | 29,15 | 29,15 | 29,15 | 1,39% | - |
| 24.08.2026 | 28,75 | 28,75 | 28,75 | 28,75 | 3,60% | - |
| 21.08.2026 | 27,75 | 27,75 | 27,75 | 27,75 | -1,42% | - |
| 20.08.2026 | 28,15 | 28,15 | 28,15 | 28,15 | 3,30% | - |
| 19.08.2026 | 27,25 | 27,25 | 27,25 | 27,25 | -0,91% | - |
| 18.08.2026 | 27,50 | 27,50 | 27,50 | 27,50 | -3,00% | - |
| 17.08.2026 | 28,35 | 28,35 | 28,35 | 28,35 | 1,80% | - |
| 14.08.2026 | 27,85 | 27,85 | 27,85 | 27,85 | 2,39% | - |
| 13.08.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 0,18% | - |
| 12.08.2026 | 27,15 | 27,15 | 27,15 | 27,15 | -5,07% | - |
| 11.08.2026 | 27,20 | 28,60 | 27,20 | 28,60 | 3,62% | 120,00 |
| 10.08.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -0,36% | - |
| 07.08.2026 | 27,70 | 27,70 | 27,70 | 27,70 | 0,36% | - |
| 06.08.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 05.08.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 2,60% | - |
| 04.08.2026 | 26,90 | 26,90 | 26,90 | 26,90 | 0,00% | - |
| 03.08.2026 | 26,90 | 26,90 | 26,90 | 26,90 | -1,82% | - |
| 31.07.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,55% | - |
| 30.07.2026 | 27,25 | 27,25 | 27,25 | 27,25 | 0,55% | - |
| 29.07.2026 | 27,10 | 27,10 | 27,10 | 27,10 | -0,55% | - |
| 28.07.2026 | 27,25 | 27,25 | 27,25 | 27,25 | 0,93% | - |
| 27.07.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 1,69% | - |
| 24.07.2026 | 26,55 | 26,55 | 26,55 | 26,55 | -1,30% | - |
| 23.07.2026 | 26,90 | 26,90 | 26,90 | 26,90 | 1,70% | - |
| 22.07.2026 | 26,45 | 26,45 | 26,45 | 26,45 | -0,56% | - |
| 21.07.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,57% | - |
| 20.07.2026 | 26,00 | 26,45 | 26,00 | 26,45 | 2,32% | 120,00 |
| 17.07.2026 | 25,85 | 25,85 | 25,85 | 25,85 | -0,39% | - |
| 16.07.2026 | 25,95 | 25,95 | 25,95 | 25,95 | -1,70% | - |
| 15.07.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 14.07.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -2,04% | - |
| 13.07.2026 | 26,95 | 26,95 | 26,95 | 26,95 | 2,67% | - |
| 10.07.2026 | 26,25 | 26,25 | 26,25 | 26,25 | 0,77% | - |
| 09.07.2026 | 26,05 | 26,05 | 26,05 | 26,05 | -0,76% | - |
| 08.07.2026 | 26,25 | 26,25 | 26,25 | 26,25 | -0,94% | - |
| 07.07.2026 | 26,50 | 26,50 | 26,50 | 26,50 | -0,93% | - |
| 06.07.2026 | 26,75 | 26,75 | 26,75 | 26,75 | -1,83% | - |
| 03.07.2026 | 27,25 | 27,25 | 27,25 | 27,25 | -0,55% | - |
| 02.07.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -0,90% | - |
| 01.07.2026 | 27,25 | 27,65 | 27,25 | 27,65 | 1,28% | 25,00 |
| 30.06.2026 | 27,35 | 27,35 | 27,30 | 27,30 | -0,36% | 140,00 |
| 29.06.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 1,29% | - |
| 26.06.2026 | 27,05 | 27,05 | 27,05 | 27,05 | -1,64% | - |
| 25.06.2026 | 27,50 | 27,50 | 27,50 | 27,50 | 0,18% | - |
| 24.06.2026 | 27,45 | 27,45 | 27,45 | 27,45 | 0,37% | - |
| 23.06.2026 | 27,35 | 27,35 | 27,35 | 27,35 | -4,37% | - |
| 22.06.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -0,52% | - |
| 19.06.2026 | 28,75 | 28,75 | 28,75 | 28,75 | -0,86% | - |
| 18.06.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,17% | - |
| 17.06.2026 | 28,95 | 28,95 | 28,95 | 28,95 | -1,36% | - |
| 16.06.2026 | 29,35 | 29,35 | 29,35 | 29,35 | 0,00% | - |
| 15.06.2026 | 29,35 | 29,35 | 29,35 | 29,35 | 0,00% | - |
| 12.06.2026 | 29,35 | 29,35 | 29,35 | 29,35 | -1,01% | - |
| 11.06.2026 | 29,65 | 29,65 | 29,65 | 29,65 | 1,54% | - |
| 10.06.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 09.06.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 08.06.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -2,87% | - |
| 05.06.2026 | 29,65 | 29,65 | 29,65 | 29,65 | -0,84% | - |
| 04.06.2026 | 29,70 | 29,90 | 29,70 | 29,90 | -3,55% | 1.589,00 |
| 03.06.2026 | 30,40 | 31,00 | 30,40 | 31,00 | -0,48% | 165,00 |