13,050€
13,48%
Echtzeit-Aktienkurs EVI Industries
Bid:
Ask:
Aktienkurse zur EVI Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 13,05 | 13,05 | 13,05 | 13,05 | 13,48% | - |
| 09.09.2026 | 11,80 | 11,80 | 11,50 | 11,50 | -4,96% | - |
| 08.09.2026 | 11,20 | 12,10 | 11,20 | 12,10 | 8,04% | - |
| 07.09.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 2,75% | - |
| 04.09.2026 | 10,60 | 10,90 | 10,60 | 10,90 | 4,81% | - |
| 03.09.2026 | 10,70 | 10,70 | 10,40 | 10,40 | -2,80% | - |
| 02.09.2026 | 11,00 | 11,00 | 10,70 | 10,70 | -9,32% | - |
| 01.09.2026 | 11,50 | 11,80 | 11,50 | 11,80 | 0,85% | - |
| 31.08.2026 | 11,80 | 11,80 | 11,70 | 11,70 | -4,88% | - |
| 28.08.2026 | 12,00 | 12,30 | 12,00 | 12,30 | 3,36% | - |
| 27.08.2026 | 11,60 | 11,90 | 11,60 | 11,90 | -0,83% | - |
| 26.08.2026 | 11,70 | 12,00 | 11,70 | 12,00 | -3,23% | - |
| 25.08.2026 | 12,00 | 12,40 | 12,00 | 12,40 | -1,59% | - |
| 24.08.2026 | 12,30 | 12,60 | 12,30 | 12,60 | -0,79% | - |
| 21.08.2026 | 12,30 | 12,70 | 12,30 | 12,70 | -2,31% | - |
| 20.08.2026 | 12,80 | 13,00 | 12,80 | 13,00 | -0,76% | - |
| 19.08.2026 | 12,90 | 13,10 | 12,90 | 13,10 | 1,55% | - |
| 18.08.2026 | 12,70 | 12,90 | 12,70 | 12,90 | -2,27% | - |
| 17.08.2026 | 14,15 | 14,75 | 13,15 | 13,20 | -8,65% | - |
| 14.08.2026 | 14,10 | 14,75 | 14,00 | 14,45 | 3,21% | - |
| 13.08.2026 | 13,90 | 14,70 | 13,50 | 14,00 | 19,66% | - |
| 12.08.2026 | 12,00 | 12,00 | 11,70 | 11,70 | 2,63% | - |
| 11.08.2026 | 11,60 | 11,60 | 11,40 | 11,40 | 2,70% | - |
| 10.08.2026 | 11,50 | 11,50 | 11,10 | 11,10 | -2,63% | - |
| 07.08.2026 | 11,50 | 11,50 | 11,40 | 11,40 | 1,79% | - |
| 06.08.2026 | 11,50 | 11,50 | 11,20 | 11,20 | -1,75% | - |
| 05.08.2026 | 11,70 | 11,70 | 11,40 | 11,40 | 4,59% | - |
| 04.08.2026 | 11,60 | 11,60 | 10,90 | 10,90 | -1,80% | - |
| 03.08.2026 | 11,60 | 11,60 | 11,10 | 11,10 | -6,72% | - |
| 31.07.2026 | 12,10 | 12,10 | 11,90 | 11,90 | 0,85% | - |
| 30.07.2026 | 12,60 | 12,60 | 11,80 | 11,80 | -1,67% | - |
| 29.07.2026 | 12,60 | 12,60 | 12,00 | 12,00 | -4,00% | - |
| 28.07.2026 | 11,90 | 12,50 | 11,90 | 12,50 | 10,62% | - |
| 27.07.2026 | 11,60 | 11,60 | 11,30 | 11,30 | -2,59% | - |
| 24.07.2026 | 11,90 | 11,90 | 11,60 | 11,60 | 0,00% | - |
| 23.07.2026 | 12,00 | 12,00 | 11,60 | 11,60 | -10,08% | - |
| 22.07.2026 | 12,50 | 12,90 | 12,50 | 12,90 | -4,44% | - |
| 21.07.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -8,16% | - |
| 20.07.2026 | 13,70 | 14,70 | 13,70 | 14,70 | 12,21% | - |
| 17.07.2026 | 14,10 | 14,10 | 13,10 | 13,10 | -1,50% | - |
| 16.07.2026 | 13,60 | 13,60 | 13,30 | 13,30 | -1,48% | - |
| 15.07.2026 | 13,90 | 13,90 | 13,50 | 13,50 | 6,30% | - |
| 14.07.2026 | 13,30 | 13,30 | 12,70 | 12,70 | -3,05% | - |
| 13.07.2026 | 13,30 | 13,30 | 13,10 | 13,10 | 0,00% | - |
| 10.07.2026 | 12,70 | 13,10 | 12,70 | 13,10 | 6,50% | - |
| 09.07.2026 | 12,80 | 12,80 | 12,30 | 12,30 | -3,15% | - |
| 08.07.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -10,88% | - |
| 07.07.2026 | 14,55 | 15,40 | 14,05 | 14,25 | 1,42% | - |
| 03.07.2026 | 14,10 | 14,10 | 14,00 | 14,05 | 19,07% | - |
| 02.07.2026 | 12,50 | 12,50 | 11,80 | 11,80 | -10,61% | - |
| 01.07.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | 50,00 |
| 29.06.2026 | 12,75 | 13,45 | 12,30 | 13,30 | 5,14% | - |
| 26.06.2026 | 12,95 | 13,70 | 12,65 | 12,65 | -1,94% | - |
| 25.06.2026 | 13,25 | 13,55 | 12,55 | 12,90 | -1,90% | - |
| 24.06.2026 | 13,40 | 14,25 | 12,75 | 13,15 | -3,66% | - |
| 23.06.2026 | 13,90 | 14,60 | 13,25 | 13,65 | -12,50% | - |
| 22.06.2026 | 13,20 | 15,60 | 13,20 | 15,60 | 18,18% | 102,00 |
| 19.06.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | - |
| 18.06.2026 | 13,00 | 13,50 | 13,00 | 13,50 | 0,75% | - |
| 17.06.2026 | 13,00 | 13,40 | 13,00 | 13,40 | -2,90% | - |
| 16.06.2026 | 13,30 | 13,80 | 13,30 | 13,80 | -4,17% | - |
| 15.06.2026 | 13,80 | 14,40 | 13,80 | 14,40 | -2,04% | - |
| 12.06.2026 | 14,10 | 14,70 | 14,10 | 14,70 | -2,00% | - |
| 11.06.2026 | 14,30 | 15,00 | 14,30 | 15,00 | -2,60% | - |
| 10.06.2026 | 14,10 | 15,40 | 13,60 | 15,40 | 13,24% | 4,00 |
| 09.06.2026 | 13,80 | 13,80 | 13,60 | 13,60 | -5,56% | - |
| 08.06.2026 | 14,50 | 14,50 | 14,40 | 14,40 | 1,41% | - |
| 05.06.2026 | 14,60 | 14,60 | 14,20 | 14,20 | 3,65% | - |
| 04.06.2026 | 14,10 | 14,10 | 13,70 | 13,70 | 0,74% | - |
| 03.06.2026 | 14,40 | 14,40 | 13,60 | 13,60 | -1,45% | - |
| 02.06.2026 | 14,10 | 14,10 | 13,80 | 13,80 | 2,22% | - |
| 01.06.2026 | 14,20 | 14,20 | 13,50 | 13,50 | -0,74% | - |
| 29.05.2026 | 14,40 | 14,40 | 13,60 | 13,60 | -0,73% | - |
| 28.05.2026 | 14,30 | 14,30 | 13,70 | 13,70 | -5,52% | - |
| 27.05.2026 | 14,10 | 14,50 | 14,10 | 14,50 | 10,69% | - |
| 26.05.2026 | 14,10 | 14,10 | 13,10 | 13,10 | -6,43% | - |
| 25.05.2026 | 14,10 | 14,10 | 14,00 | 14,00 | -10,26% | - |
| 22.05.2026 | 15,20 | 15,60 | 15,20 | 15,60 | 5,41% | - |
| 21.05.2026 | 15,10 | 15,10 | 14,80 | 14,80 | 6,47% | - |
| 20.05.2026 | 14,20 | 14,20 | 13,90 | 13,90 | -1,42% | - |
| 19.05.2026 | 14,10 | 15,50 | 14,00 | 14,10 | 7,63% | 82,00 |
| 18.05.2026 | 13,80 | 13,80 | 13,10 | 13,10 | -1,50% | - |
| 15.05.2026 | 14,00 | 14,00 | 13,30 | 13,30 | 0,00% | - |
| 14.05.2026 | 12,90 | 13,30 | 12,90 | 13,30 | 4,72% | - |
| 13.05.2026 | 13,70 | 13,70 | 12,70 | 12,70 | -16,45% | - |
| 12.05.2026 | 15,60 | 15,60 | 15,20 | 15,20 | -7,32% | - |
| 11.05.2026 | 16,20 | 16,40 | 16,20 | 16,40 | 3,14% | - |
| 08.05.2026 | 16,30 | 16,30 | 15,90 | 15,90 | 6,71% | - |
| 07.05.2026 | 16,10 | 16,10 | 14,90 | 14,90 | -2,61% | - |
| 06.05.2026 | 15,80 | 15,80 | 15,30 | 15,30 | 5,52% | - |
| 05.05.2026 | 15,50 | 15,50 | 14,50 | 14,50 | 2,11% | - |
| 04.05.2026 | 14,80 | 14,80 | 14,20 | 14,20 | -2,07% | - |
| 30.04.2026 | 14,80 | 14,80 | 14,50 | 14,50 | 1,40% | - |
| 29.04.2026 | 14,70 | 14,70 | 14,30 | 14,30 | -3,38% | - |
| 28.04.2026 | 15,30 | 15,30 | 14,80 | 14,80 | -3,90% | - |
| 27.04.2026 | 16,10 | 16,10 | 15,40 | 15,40 | 0,00% | - |
| 24.04.2026 | 16,30 | 16,30 | 15,40 | 15,40 | -6,10% | - |
| 23.04.2026 | 16,90 | 16,90 | 16,40 | 16,40 | 0,00% | - |
| 22.04.2026 | 16,70 | 16,70 | 16,40 | 16,40 | -2,96% | - |
| 21.04.2026 | 17,20 | 17,20 | 16,90 | 16,90 | 1,81% | - |