35,000€
-0,57%
Echtzeit-Aktienkurs EVS Broadcast Equipment S.A.
Bid:
Ask:
Aktienkurse zur EVS Broadcast Equipment S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 34,25 | 34,25 | 34,25 | 34,25 | -2,70% | - |
| 21.08.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -1,81% | - |
| 20.08.2025 | 37,05 | 37,05 | 35,85 | 35,85 | -2,71% | 71,00 |
| 19.08.2025 | 36,85 | 36,85 | 36,85 | 36,85 | 0,96% | - |
| 18.08.2025 | 36,50 | 36,50 | 36,50 | 36,50 | 0,27% | - |
| 15.08.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,28% | - |
| 14.08.2025 | 36,30 | 36,30 | 36,30 | 36,30 | -1,36% | - |
| 13.08.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -0,41% | - |
| 12.08.2025 | 36,95 | 36,95 | 36,95 | 36,95 | -0,81% | - |
| 11.08.2025 | 37,25 | 37,25 | 37,25 | 37,25 | -1,19% | - |
| 08.08.2025 | 37,70 | 37,70 | 37,70 | 37,70 | 0,94% | - |
| 07.08.2025 | 37,35 | 37,35 | 37,35 | 37,35 | 0,00% | - |
| 06.08.2025 | 37,35 | 37,35 | 37,35 | 37,35 | 0,27% | - |
| 05.08.2025 | 37,25 | 37,25 | 37,25 | 37,25 | 1,50% | - |
| 04.08.2025 | 36,70 | 36,70 | 36,70 | 36,70 | -1,48% | - |
| 01.08.2025 | 37,25 | 37,25 | 37,25 | 37,25 | -0,53% | - |
| 31.07.2025 | 37,45 | 37,45 | 37,45 | 37,45 | -2,73% | - |
| 30.07.2025 | 37,40 | 38,50 | 37,40 | 38,50 | 4,19% | 200,00 |
| 29.07.2025 | 36,95 | 36,95 | 36,95 | 36,95 | -0,14% | - |
| 28.07.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
| 25.07.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 1,50% | - |
| 24.07.2025 | 36,65 | 36,65 | 36,65 | 36,65 | 0,69% | - |
| 23.07.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -0,27% | - |
| 22.07.2025 | 36,50 | 36,50 | 36,50 | 36,50 | -0,82% | - |
| 21.07.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -0,41% | - |
| 18.07.2025 | 36,95 | 36,95 | 36,95 | 36,95 | 2,35% | - |
| 17.07.2025 | 36,10 | 36,10 | 36,10 | 36,10 | 3,44% | - |
| 16.07.2025 | 34,90 | 34,90 | 34,90 | 34,90 | 2,20% | - |
| 15.07.2025 | 34,15 | 34,15 | 34,15 | 34,15 | 0,00% | - |
| 14.07.2025 | 34,15 | 34,15 | 34,15 | 34,15 | 0,59% | - |
| 11.07.2025 | 33,95 | 33,95 | 33,95 | 33,95 | -1,88% | - |
| 10.07.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,56% | - |
| 09.07.2025 | 35,05 | 35,15 | 35,05 | 35,15 | 1,01% | 487,00 |
| 08.07.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,43% | - |
| 07.07.2025 | 34,65 | 34,65 | 34,65 | 34,65 | -1,14% | - |
| 04.07.2025 | 35,05 | 35,05 | 35,05 | 35,05 | -0,57% | - |
| 03.07.2025 | 35,25 | 35,25 | 35,25 | 35,25 | 0,86% | - |
| 02.07.2025 | 34,95 | 34,95 | 34,95 | 34,95 | 0,29% | - |
| 01.07.2025 | 34,85 | 34,85 | 34,85 | 34,85 | 0,00% | - |
| 30.06.2025 | 34,85 | 34,85 | 34,85 | 34,85 | 0,72% | - |
| 27.06.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 26.06.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -1,69% | - |
| 25.06.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -1,53% | - |
| 24.06.2025 | 34,85 | 35,95 | 34,85 | 35,95 | 7,15% | 129,00 |
| 23.06.2025 | 33,55 | 33,55 | 33,55 | 33,55 | 1,21% | - |
| 20.06.2025 | 33,15 | 33,15 | 33,15 | 33,15 | 0,45% | - |
| 19.06.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -0,75% | - |
| 18.06.2025 | 32,90 | 33,25 | 32,90 | 33,25 | 0,91% | 128,00 |
| 17.06.2025 | 32,95 | 32,95 | 32,95 | 32,95 | 0,15% | - |
| 16.06.2025 | 32,90 | 32,90 | 32,90 | 32,90 | 0,61% | - |
| 13.06.2025 | 32,70 | 32,70 | 32,70 | 32,70 | -2,24% | - |
| 12.06.2025 | 33,45 | 33,45 | 33,45 | 33,45 | -0,15% | - |
| 11.06.2025 | 32,90 | 33,50 | 32,90 | 33,50 | 0,75% | - |
| 10.06.2025 | 33,25 | 33,25 | 33,25 | 33,25 | -0,15% | - |
| 09.06.2025 | 33,30 | 33,30 | 33,30 | 33,30 | 0,91% | - |
| 06.06.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 05.06.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 04.06.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -0,45% | - |
| 03.06.2025 | 33,35 | 33,35 | 33,35 | 33,35 | 0,30% | - |
| 02.06.2025 | 33,25 | 33,25 | 33,25 | 33,25 | -1,34% | - |
| 30.05.2025 | 33,70 | 33,70 | 33,70 | 33,70 | 0,30% | - |
| 29.05.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 28.05.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -0,89% | - |
| 27.05.2025 | 33,70 | 33,70 | 33,70 | 33,70 | -2,88% | - |
| 26.05.2025 | 34,70 | 34,70 | 34,70 | 34,70 | -2,25% | - |
| 23.05.2025 | 35,85 | 35,85 | 35,50 | 35,50 | -3,14% | 940,00 |
| 22.05.2025 | 35,60 | 36,65 | 35,60 | 36,65 | 3,82% | 712,00 |
| 21.05.2025 | 35,30 | 35,30 | 35,30 | 35,30 | -0,84% | - |
| 20.05.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -2,47% | - |
| 19.05.2025 | 37,85 | 37,85 | 36,50 | 36,50 | -3,44% | 120,00 |
| 16.05.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -0,26% | - |
| 15.05.2025 | 37,90 | 37,90 | 37,90 | 37,90 | -0,26% | - |
| 14.05.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -2,69% | - |
| 13.05.2025 | 37,50 | 39,05 | 37,50 | 39,05 | 5,11% | 499,00 |
| 12.05.2025 | 37,15 | 37,15 | 37,15 | 37,15 | 0,54% | - |
| 09.05.2025 | 36,95 | 36,95 | 36,95 | 36,95 | -0,40% | - |
| 08.05.2025 | 37,10 | 37,10 | 37,10 | 37,10 | 0,27% | - |
| 07.05.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -0,40% | - |
| 06.05.2025 | 37,15 | 37,15 | 37,15 | 37,15 | -4,25% | - |
| 05.05.2025 | 36,80 | 38,80 | 36,80 | 38,80 | 7,93% | 100,00 |
| 02.05.2025 | 35,95 | 35,95 | 35,95 | 35,95 | -2,44% | - |
| 30.04.2025 | 37,15 | 37,15 | 36,85 | 36,85 | 4,24% | 240,00 |
| 29.04.2025 | 35,35 | 35,35 | 35,35 | 35,35 | 0,28% | - |
| 28.04.2025 | 35,25 | 35,25 | 35,25 | 35,25 | 1,00% | - |
| 25.04.2025 | 34,90 | 34,90 | 34,90 | 34,90 | 0,43% | - |
| 24.04.2025 | 34,75 | 34,75 | 34,75 | 34,75 | -2,80% | - |
| 23.04.2025 | 34,25 | 35,75 | 34,25 | 35,75 | 5,77% | 458,00 |
| 22.04.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | - |
| 17.04.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -0,44% | - |
| 16.04.2025 | 34,35 | 34,35 | 34,35 | 34,35 | -4,05% | - |
| 15.04.2025 | 34,45 | 35,80 | 34,45 | 35,80 | 4,53% | 60,00 |
| 14.04.2025 | 34,25 | 34,25 | 34,25 | 34,25 | 3,95% | - |
| 11.04.2025 | 32,95 | 32,95 | 32,95 | 32,95 | 1,85% | - |
| 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 |