27,000€
2,86%
Echtzeit-Aktienkurs EVS Broadcast Equipment S.A.
Bid:
Ask:
Aktienkurse zur EVS Broadcast Equipment S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 26,73 | 26,73 | 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 |
| 02.06.2026 | 31,15 | 31,15 | 31,15 | 31,15 | 0,00% | - |
| 01.06.2026 | 31,15 | 31,15 | 31,15 | 31,15 | 4,01% | - |
| 29.05.2026 | 29,95 | 29,95 | 29,95 | 29,95 | 3,45% | - |
| 28.05.2026 | 28,95 | 28,95 | 28,95 | 28,95 | -4,14% | - |
| 27.05.2026 | 29,70 | 31,20 | 29,70 | 30,20 | -2,27% | 248,00 |
| 26.05.2026 | 30,90 | 30,90 | 30,90 | 30,90 | 1,64% | - |
| 25.05.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -14,97% | - |
| 22.05.2026 | 35,75 | 35,75 | 35,75 | 35,75 | -0,14% | - |
| 21.05.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 20.05.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -0,42% | - |
| 19.05.2026 | 35,75 | 35,75 | 35,75 | 35,75 | -1,52% | - |
| 18.05.2026 | 36,30 | 36,30 | 36,30 | 36,30 | -2,42% | - |
| 15.05.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -1,85% | - |
| 14.05.2026 | 36,55 | 37,90 | 36,55 | 37,90 | 5,42% | 30,00 |
| 13.05.2026 | 35,95 | 35,95 | 35,95 | 35,95 | -0,55% | - |
| 12.05.2026 | 36,15 | 36,15 | 36,15 | 36,15 | -2,03% | - |
| 11.05.2026 | 36,90 | 36,90 | 36,90 | 36,90 | 1,79% | - |
| 08.05.2026 | 36,25 | 36,25 | 36,25 | 36,25 | -0,28% | - |
| 07.05.2026 | 36,35 | 36,35 | 36,35 | 36,35 | -1,09% | - |
| 06.05.2026 | 36,75 | 36,75 | 36,75 | 36,75 | 1,52% | - |
| 05.05.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -2,82% | - |
| 04.05.2026 | 36,55 | 37,25 | 36,55 | 37,25 | 4,20% | 850,00 |
| 30.04.2026 | 35,75 | 35,75 | 35,75 | 35,75 | 1,13% | - |
| 29.04.2026 | 35,35 | 35,35 | 35,35 | 35,35 | 0,00% | - |
| 28.04.2026 | 35,35 | 35,35 | 35,35 | 35,35 | 0,00% | - |
| 27.04.2026 | 35,35 | 35,35 | 35,35 | 35,35 | 0,00% | - |
| 24.04.2026 | 35,35 | 35,35 | 35,35 | 35,35 | -0,56% | - |
| 23.04.2026 | 35,55 | 35,55 | 35,55 | 35,55 | -0,14% | - |
| 22.04.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 0,14% | - |
| 21.04.2026 | 35,55 | 35,55 | 35,55 | 35,55 | -0,42% | - |
| 20.04.2026 | 35,70 | 35,70 | 35,70 | 35,70 | -1,38% | - |
| 17.04.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 3,43% | - |
| 16.04.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,14% | - |
| 15.04.2026 | 34,95 | 34,95 | 34,95 | 34,95 | 2,64% | - |
| 14.04.2026 | 34,05 | 34,05 | 34,05 | 34,05 | 0,89% | - |
| 13.04.2026 | 33,75 | 33,75 | 33,75 | 33,75 | -0,59% | - |
| 10.04.2026 | 33,95 | 33,95 | 33,95 | 33,95 | -0,29% | - |
| 09.04.2026 | 34,05 | 34,05 | 34,05 | 34,05 | 1,79% | - |
| 08.04.2026 | 33,45 | 33,45 | 33,45 | 33,45 | 1,83% | - |
| 07.04.2026 | 32,85 | 32,85 | 32,85 | 32,85 | -1,35% | - |
| 02.04.2026 | 33,30 | 33,30 | 33,30 | 33,30 | -0,60% | - |
| 01.04.2026 | 33,50 | 33,50 | 33,50 | 33,50 | 3,40% | - |
| 31.03.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 0,93% | - |
| 30.03.2026 | 32,10 | 32,10 | 32,10 | 32,10 | -0,47% | - |
| 27.03.2026 | 32,25 | 32,25 | 32,25 | 32,25 | 1,57% | - |
| 26.03.2026 | 31,75 | 31,75 | 31,75 | 31,75 | 0,00% | - |
| 25.03.2026 | 31,75 | 31,75 | 31,75 | 31,75 | -0,31% | - |
| 24.03.2026 | 31,85 | 31,85 | 31,85 | 31,85 | 1,11% | - |
| 23.03.2026 | 31,50 | 31,50 | 31,50 | 31,50 | -0,79% | - |
| 20.03.2026 | 31,95 | 31,95 | 31,75 | 31,75 | -1,70% | 200,00 |
| 19.03.2026 | 32,30 | 32,30 | 32,30 | 32,30 | -1,37% | - |
| 18.03.2026 | 32,75 | 32,75 | 32,75 | 32,75 | 0,00% | - |
| 17.03.2026 | 32,75 | 32,75 | 32,75 | 32,75 | -0,61% | - |
| 16.03.2026 | 32,95 | 32,95 | 32,95 | 32,95 | -1,64% | - |
| 13.03.2026 | 33,50 | 33,50 | 33,50 | 33,50 | -1,03% | - |
| 12.03.2026 | 33,85 | 33,85 | 33,85 | 33,85 | -0,15% | - |
| 11.03.2026 | 33,90 | 33,90 | 33,90 | 33,90 | -3,56% | - |
| 10.03.2026 | 33,50 | 35,15 | 33,50 | 35,15 | 3,69% | 19,00 |
| 09.03.2026 | 33,90 | 33,90 | 33,90 | 33,90 | -2,02% | - |
| 06.03.2026 | 33,30 | 34,60 | 33,30 | 34,60 | 2,98% | 87,00 |
| 05.03.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -0,44% | - |
| 04.03.2026 | 33,75 | 33,75 | 33,75 | 33,75 | -4,12% | - |
| 03.03.2026 | 34,95 | 35,20 | 34,95 | 35,20 | 6,99% | 859,00 |
| 02.03.2026 | 32,90 | 32,90 | 32,90 | 32,90 | -1,35% | - |
| 27.02.2026 | 33,35 | 33,35 | 33,35 | 33,35 | -0,30% | - |
| 26.02.2026 | 33,45 | 33,45 | 33,45 | 33,45 | 0,30% | - |
| 25.02.2026 | 33,35 | 33,35 | 33,35 | 33,35 | 1,37% | - |
| 24.02.2026 | 32,90 | 32,90 | 32,90 | 32,90 | -0,60% | - |
| 23.02.2026 | 33,10 | 33,10 | 33,10 | 33,10 | -2,36% | - |
| 20.02.2026 | 33,90 | 33,90 | 33,90 | 33,90 | 1,04% | - |
| 19.02.2026 | 33,55 | 33,55 | 33,55 | 33,55 | 0,45% | - |
| 18.02.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 0,15% | 40,00 |
| 17.02.2026 | 33,30 | 33,35 | 33,30 | 33,35 | -0,89% | 709,00 |