33,525€
-0,67%
Echtzeit-Aktienkurs EVS Broadcast Equipment S.A.
Bid:
Ask:
Aktienkurse zur EVS Broadcast Equipment S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 33,73 | 33,73 | 33,48 | 33,53 | -0,67% | - |
| 23.04.2024 | 33,30 | 33,75 | 33,30 | 33,75 | 1,81% | 11.190,00 |
| 22.04.2024 | 33,20 | 33,25 | 32,95 | 33,15 | 0,15% | 7.108,00 |
| 19.04.2024 | 32,55 | 33,20 | 32,35 | 33,10 | 1,38% | 10.707,00 |
| 18.04.2024 | 33,00 | 33,05 | 32,60 | 32,65 | -0,46% | 10.691,00 |
| 17.04.2024 | 32,60 | 33,15 | 32,60 | 32,80 | 0,92% | 12.077,00 |
| 16.04.2024 | 32,60 | 32,95 | 32,50 | 32,50 | -0,76% | 18.451,00 |
| 15.04.2024 | 32,40 | 32,95 | 32,35 | 32,75 | 0,46% | 15.178,00 |
| 12.04.2024 | 32,85 | 32,90 | 32,45 | 32,60 | -0,15% | 9.352,00 |
| 11.04.2024 | 32,65 | 33,00 | 32,50 | 32,65 | 0,00% | 8.400,00 |
| 10.04.2024 | 33,25 | 33,35 | 32,65 | 32,65 | -1,66% | 11.286,00 |
| 09.04.2024 | 33,10 | 33,30 | 33,00 | 33,20 | 0,00% | 4.867,00 |
| 08.04.2024 | 33,10 | 33,40 | 32,95 | 33,20 | 0,15% | 7.559,00 |
| 05.04.2024 | 33,00 | 33,25 | 32,75 | 33,15 | -0,60% | 10.229,00 |
| 04.04.2024 | 33,25 | 33,75 | 33,25 | 33,35 | 0,00% | 4.655,00 |
| 03.04.2024 | 33,05 | 33,50 | 33,00 | 33,35 | 0,60% | 13.309,00 |
| 02.04.2024 | 33,20 | 33,60 | 33,00 | 33,15 | -0,60% | 12.624,00 |
| 28.03.2024 | 33,20 | 33,35 | 33,15 | 33,35 | 0,30% | 4.154,00 |
| 27.03.2024 | 33,05 | 33,70 | 33,05 | 33,25 | -0,30% | 4.855,00 |
| 26.03.2024 | 33,25 | 33,35 | 32,90 | 33,35 | 0,45% | 8.497,00 |
| 25.03.2024 | 33,30 | 33,30 | 32,95 | 33,20 | -0,30% | 7.065,00 |
| 22.03.2024 | 33,75 | 33,80 | 33,20 | 33,30 | -1,19% | 13.137,00 |
| 21.03.2024 | 33,80 | 33,80 | 32,90 | 33,70 | 0,15% | 15.887,00 |
| 20.03.2024 | 33,40 | 33,80 | 33,05 | 33,65 | 1,20% | 11.026,00 |
| 19.03.2024 | 33,50 | 33,75 | 33,25 | 33,25 | -0,75% | 4.875,00 |
| 18.03.2024 | 34,20 | 34,25 | 33,30 | 33,50 | -2,19% | 15.361,00 |
| 15.03.2024 | 34,25 | 34,45 | 34,15 | 34,25 | 0,15% | 12.380,00 |
| 14.03.2024 | 34,70 | 34,70 | 34,15 | 34,20 | -1,44% | 12.851,00 |
| 13.03.2024 | 34,40 | 34,95 | 34,20 | 34,70 | 0,73% | 22.926,00 |
| 12.03.2024 | 33,50 | 34,50 | 33,50 | 34,45 | 3,61% | 60.398,00 |
| 11.03.2024 | 33,15 | 33,35 | 32,95 | 33,25 | 0,30% | 15.566,00 |
| 08.03.2024 | 33,05 | 33,35 | 32,80 | 33,15 | -0,30% | 23.866,00 |
| 07.03.2024 | 32,80 | 33,40 | 32,80 | 33,25 | 0,45% | 15.823,00 |
| 06.03.2024 | 33,00 | 33,20 | 32,80 | 33,10 | 0,91% | 11.671,00 |
| 05.03.2024 | 33,10 | 33,15 | 32,75 | 32,80 | -0,61% | 10.818,00 |
| 04.03.2024 | 33,05 | 33,30 | 32,80 | 33,00 | -0,15% | 11.432,00 |
| 01.03.2024 | 33,45 | 33,50 | 32,80 | 33,05 | -1,20% | 14.826,00 |
| 29.02.2024 | 33,30 | 33,50 | 33,00 | 33,45 | 0,15% | 16.904,00 |
| 28.02.2024 | 33,55 | 33,60 | 33,25 | 33,40 | -0,30% | 15.351,00 |
| 27.02.2024 | 33,45 | 33,75 | 32,80 | 33,50 | 0,60% | 40.179,00 |
| 26.02.2024 | 32,80 | 33,30 | 32,30 | 33,30 | 2,30% | 39.893,00 |
| 23.02.2024 | 32,00 | 33,00 | 32,00 | 32,55 | 6,72% | 74.228,00 |
| 22.02.2024 | 30,00 | 30,75 | 30,00 | 30,50 | 2,01% | 18.235,00 |
| 21.02.2024 | 30,50 | 30,50 | 29,90 | 29,90 | -0,83% | 14.805,00 |
| 20.02.2024 | 30,75 | 30,75 | 29,80 | 30,15 | -1,95% | 24.311,00 |
| 19.02.2024 | 31,15 | 31,15 | 30,65 | 30,75 | -1,91% | 5.346,00 |
| 16.02.2024 | 30,80 | 31,50 | 30,80 | 31,35 | 1,46% | 7.708,00 |
| 15.02.2024 | 31,00 | 31,10 | 30,60 | 30,90 | -0,64% | 6.933,00 |
| 14.02.2024 | 30,55 | 31,10 | 30,55 | 31,10 | 0,81% | 6.323,00 |
| 13.02.2024 | 31,70 | 31,70 | 30,50 | 30,85 | -2,83% | 13.109,00 |
| 12.02.2024 | 31,50 | 31,75 | 31,05 | 31,75 | 0,95% | 19.608,00 |
| 09.02.2024 | 30,85 | 31,45 | 30,65 | 31,45 | 2,11% | 13.031,00 |
| 08.02.2024 | 30,40 | 31,10 | 30,25 | 30,80 | 1,99% | 23.968,00 |
| 07.02.2024 | 30,20 | 30,25 | 29,85 | 30,20 | 0,33% | 8.459,00 |
| 06.02.2024 | 30,40 | 30,40 | 29,70 | 30,10 | -1,31% | 18.113,00 |
| 05.02.2024 | 30,40 | 30,60 | 30,15 | 30,50 | 0,49% | 10.344,00 |
| 02.02.2024 | 30,60 | 30,60 | 30,10 | 30,35 | 0,66% | 8.680,00 |
| 01.02.2024 | 30,30 | 30,45 | 30,05 | 30,15 | -1,15% | 5.501,00 |
| 31.01.2024 | 30,70 | 30,80 | 30,30 | 30,50 | -0,33% | 6.250,00 |
| 30.01.2024 | 30,30 | 30,80 | 30,30 | 30,60 | 1,16% | 4.518,00 |
| 29.01.2024 | 30,80 | 30,80 | 30,05 | 30,25 | -1,79% | 8.810,00 |
| 26.01.2024 | 30,60 | 31,00 | 30,50 | 30,80 | 0,82% | 13.233,00 |
| 25.01.2024 | 30,50 | 30,75 | 30,50 | 30,55 | -0,65% | 3.944,00 |
| 24.01.2024 | 30,90 | 30,90 | 30,35 | 30,75 | -0,16% | 9.259,00 |
| 23.01.2024 | 30,80 | 30,90 | 30,45 | 30,80 | 0,33% | 10.092,00 |
| 22.01.2024 | 30,45 | 30,90 | 30,40 | 30,70 | 1,99% | 13.129,00 |
| 19.01.2024 | 30,80 | 30,80 | 30,10 | 30,10 | -2,11% | 11.265,00 |
| 18.01.2024 | 30,75 | 30,95 | 30,50 | 30,75 | 0,16% | 14.705,00 |
| 17.01.2024 | 30,85 | 30,95 | 30,50 | 30,70 | -0,97% | 17.786,00 |
| 16.01.2024 | 30,75 | 31,00 | 30,55 | 31,00 | -0,16% | 14.365,00 |
| 15.01.2024 | 30,70 | 31,20 | 30,60 | 31,05 | 1,47% | 31.703,00 |
| 12.01.2024 | 30,00 | 30,80 | 30,00 | 30,60 | 2,51% | 32.929,00 |
| 11.01.2024 | 29,05 | 30,00 | 29,05 | 29,85 | 3,11% | 55.048,00 |
| 10.01.2024 | 28,75 | 29,15 | 28,75 | 28,95 | 0,70% | 7.835,00 |
| 09.01.2024 | 29,15 | 29,25 | 28,75 | 28,75 | -1,71% | 8.855,00 |
| 08.01.2024 | 29,00 | 29,35 | 28,80 | 29,25 | 0,34% | 12.467,00 |
| 05.01.2024 | 28,60 | 29,30 | 28,25 | 29,15 | 3,00% | 15.604,00 |
| 04.01.2024 | 27,80 | 28,40 | 27,80 | 28,30 | 1,43% | 34.199,00 |
| 03.01.2024 | 28,60 | 28,70 | 27,90 | 27,90 | -2,28% | 25.867,00 |
| 02.01.2024 | 29,25 | 29,35 | 28,50 | 28,55 | -1,04% | 16.454,00 |
| 29.12.2023 | 29,10 | 29,20 | 28,65 | 28,85 | -1,03% | 7.358,00 |
| 28.12.2023 | 29,35 | 29,40 | 29,00 | 29,15 | 0,00% | 6.649,00 |
| 27.12.2023 | 28,70 | 29,50 | 28,65 | 29,15 | 1,75% | 21.418,00 |
| 22.12.2023 | 28,70 | 28,75 | 28,35 | 28,65 | 0,17% | 4.971,00 |
| 21.12.2023 | 28,60 | 28,65 | 28,15 | 28,60 | 0,00% | 14.074,00 |
| 20.12.2023 | 28,75 | 28,95 | 28,30 | 28,60 | -1,04% | 8.757,00 |
| 19.12.2023 | 28,60 | 28,95 | 28,60 | 28,90 | 1,05% | 11.390,00 |
| 18.12.2023 | 28,60 | 28,95 | 28,50 | 28,60 | 0,00% | 12.370,00 |
| 15.12.2023 | 28,35 | 28,65 | 28,25 | 28,60 | 1,60% | 11.040,00 |
| 14.12.2023 | 28,50 | 28,55 | 27,95 | 28,15 | -0,53% | 8.724,00 |
| 13.12.2023 | 28,30 | 28,40 | 28,00 | 28,30 | 0,00% | 11.020,00 |
| 12.12.2023 | 27,80 | 28,45 | 27,65 | 28,30 | 2,17% | 12.336,00 |
| 11.12.2023 | 28,20 | 28,25 | 27,55 | 27,70 | -0,89% | 5.412,00 |
| 08.12.2023 | 28,00 | 28,15 | 27,70 | 27,95 | 0,36% | 6.928,00 |
| 07.12.2023 | 28,00 | 28,10 | 27,75 | 27,85 | 0,18% | 5.978,00 |
| 06.12.2023 | 28,15 | 28,25 | 27,80 | 27,80 | -0,54% | 13.085,00 |
| 05.12.2023 | 27,95 | 28,05 | 27,40 | 27,95 | 0,18% | 29.577,00 |
| 04.12.2023 | 29,00 | 29,05 | 27,80 | 27,90 | -2,62% | 21.393,00 |
| 01.12.2023 | 28,95 | 28,95 | 28,35 | 28,65 | 1,60% | 9.911,00 |
| 30.11.2023 | 29,05 | 29,05 | 28,20 | 28,20 | -2,59% | 16.103,00 |