Echtzeit-Aktienkurs EVS Broadcast Equipment S.A.
Bid:
Ask:
Aktienkurse zur EVS Broadcast Equipment S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2021 | 20,65 | 20,65 | 20,65 | 20,65 | 0,00% | - |
| 15.12.2021 | 20,35 | 20,75 | 20,35 | 20,65 | 0,98% | - |
| 14.12.2021 | 20,90 | 20,90 | 20,45 | 20,45 | inf% | - |
| 21.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 19.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 13.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 12.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 06.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 07.09.2021 | 18,92 | 18,92 | 18,92 | 18,92 | 6,23% | - |
| 31.08.2021 | 17,81 | 17,81 | 17,81 | 17,81 | 0,00% | - |
| 27.08.2021 | 17,81 | 17,81 | 17,81 | 17,81 | 0,00% | - |
| 19.08.2021 | 17,81 | 17,81 | 17,81 | 17,81 | 0,00% | - |
| 16.08.2021 | 17,81 | 17,81 | 17,81 | 17,81 | 0,00% | - |
| 12.08.2021 | 17,81 | 17,81 | 17,81 | 17,81 | 0,00% | - |
| 06.08.2021 | 17,81 | 17,81 | 17,81 | 17,81 | 0,00% | - |
| 05.08.2021 | 17,81 | 17,81 | 17,81 | 17,81 | 0,00% | - |
| 02.08.2021 | 17,79 | 17,81 | 17,79 | 17,81 | -0,95% | - |
| 20.07.2021 | 17,98 | 17,98 | 17,98 | 17,98 | 0,00% | - |
| 08.07.2021 | 17,98 | 17,98 | 17,98 | 17,98 | -0,66% | - |
| 21.06.2021 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 18.06.2021 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 11.06.2021 | 18,10 | 18,10 | 18,10 | 18,10 | 4,14% | - |
| 19.05.2021 | 17,38 | 17,38 | 17,38 | 17,38 | -0,34% | - |
| 13.05.2021 | 17,44 | 17,44 | 17,44 | 17,44 | 0,00% | - |
| 12.05.2021 | 17,44 | 17,44 | 17,44 | 17,44 | 0,35% | - |
| 07.05.2021 | 17,46 | 17,46 | 17,36 | 17,38 | inf% | - |
| 28.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 25.03.2021 | 18,39 | 18,39 | 18,39 | 18,39 | -0,57% | - |
| 11.03.2021 | 18,73 | 18,73 | 18,48 | 18,49 | -1,07% | - |
| 10.03.2021 | 19,14 | 19,15 | 18,69 | 18,69 | -3,19% | - |
| 09.03.2021 | 19,31 | 19,34 | 19,30 | 19,31 | 2,01% | - |
| 08.03.2021 | 18,73 | 18,99 | 18,72 | 18,93 | 10,77% | - |
| 04.03.2021 | 16,55 | 17,09 | 16,54 | 17,09 | 3,39% | - |
| 03.03.2021 | 16,70 | 16,70 | 16,53 | 16,53 | -0,51% | - |
| 02.03.2021 | 16,81 | 16,81 | 16,61 | 16,61 | -1,42% | - |
| 01.03.2021 | 16,42 | 16,85 | 16,42 | 16,85 | 3,12% | - |
| 26.02.2021 | 16,55 | 16,55 | 16,34 | 16,34 | -1,18% | - |
| 25.02.2021 | 16,49 | 16,55 | 16,48 | 16,54 | 4,72% | - |
| 24.02.2021 | 15,85 | 15,86 | 15,77 | 15,79 | -0,19% | - |
| 23.02.2021 | 16,09 | 16,09 | 15,76 | 15,82 | 0,13% | - |
| 22.02.2021 | 15,81 | 15,81 | 15,75 | 15,80 | 0,13% | - |
| 19.02.2021 | 15,70 | 15,82 | 15,70 | 15,78 | 0,77% | - |
| 18.02.2021 | 15,80 | 15,81 | 15,65 | 15,66 | -2,25% | - |
| 17.02.2021 | 16,01 | 16,02 | 16,00 | 16,02 | -0,37% | - |
| 16.02.2021 | 16,23 | 16,27 | 16,08 | 16,08 | 1,52% | - |
| 15.02.2021 | 15,91 | 15,91 | 15,84 | 15,84 | 1,80% | - |
| 12.02.2021 | 15,85 | 15,85 | 15,53 | 15,56 | -2,08% | - |
| 11.02.2021 | 15,85 | 15,89 | 15,85 | 15,89 | 0,00% | - |
| 10.02.2021 | 15,89 | 15,90 | 15,89 | 15,89 | -0,22% | - |
| 09.02.2021 | 15,95 | 16,01 | 15,93 | 15,93 | 1,43% | - |
| 04.02.2021 | 15,65 | 15,70 | 15,65 | 15,70 | 0,61% | - |
| 02.02.2021 | 15,61 | 15,61 | 15,61 | 15,61 | -3,37% | - |
| 21.01.2021 | 16,65 | 16,65 | 14,63 | 16,15 | -5,67% | - |
| 08.01.2021 | 16,66 | 17,16 | 16,63 | 17,12 | 5,16% | - |
| 05.01.2021 | 16,55 | 16,57 | 16,28 | 16,28 | -2,46% | - |
| 04.01.2021 | 16,68 | 16,73 | 16,65 | 16,69 | 0,48% | - |
| 31.12.2020 | 16,31 | 17,05 | 16,14 | 16,61 | 0,79% | - |
| 30.12.2020 | 16,65 | 16,81 | 16,03 | 16,48 | -0,60% | - |
| 29.12.2020 | 16,36 | 16,79 | 16,16 | 16,58 | 1,47% | - |
| 28.12.2020 | 15,90 | 16,41 | 15,67 | 16,34 | 3,88% | - |
| 24.12.2020 | 15,85 | 16,05 | 15,32 | 15,73 | -0,13% | - |
| 23.12.2020 | 15,07 | 15,97 | 15,07 | 15,75 | 2,27% | - |
| 22.12.2020 | 15,15 | 15,61 | 14,89 | 15,40 | 2,33% | - |
| 21.12.2020 | 15,37 | 15,59 | 14,79 | 15,05 | -0,99% | - |
| 18.12.2020 | 14,29 | 15,54 | 14,28 | 15,20 | 4,11% | - |
| 17.12.2020 | 14,66 | 15,02 | 14,50 | 14,60 | -0,21% | - |
| 16.12.2020 | 14,81 | 15,14 | 14,56 | 14,63 | -0,81% | - |
| 15.12.2020 | 14,59 | 15,16 | 14,22 | 14,75 | 1,94% | - |
| 14.12.2020 | 14,56 | 14,88 | 14,28 | 14,47 | 0,63% | - |
| 11.12.2020 | 14,71 | 14,96 | 14,19 | 14,38 | -1,98% | - |
| 10.12.2020 | 14,56 | 15,20 | 14,29 | 14,67 | -1,15% | - |
| 09.12.2020 | 14,83 | 15,17 | 14,38 | 14,84 | 1,50% | - |
| 08.12.2020 | 14,47 | 15,20 | 14,24 | 14,62 | -0,95% | - |
| 07.12.2020 | 14,56 | 14,92 | 14,51 | 14,76 | -1,53% | - |
| 04.12.2020 | 14,77 | 15,47 | 14,58 | 14,99 | 0,07% | - |
| 03.12.2020 | 14,99 | 15,52 | 14,48 | 14,98 | 3,03% | - |
| 02.12.2020 | 14,92 | 15,26 | 14,14 | 14,54 | 0,14% | - |
| 01.12.2020 | 14,70 | 15,32 | 14,26 | 14,52 | -1,29% | - |
| 30.11.2020 | 14,75 | 15,44 | 14,50 | 14,71 | -2,39% | - |
| 27.11.2020 | 14,41 | 15,45 | 14,41 | 15,07 | 3,22% | - |
| 26.11.2020 | 14,55 | 15,15 | 14,33 | 14,60 | -1,48% | - |
| 25.11.2020 | 14,64 | 15,05 | 14,47 | 14,82 | 0,34% | - |
| 24.11.2020 | 14,49 | 14,95 | 14,40 | 14,77 | 1,79% | - |
| 23.11.2020 | 13,98 | 14,97 | 13,98 | 14,51 | 2,40% | - |
| 20.11.2020 | 14,00 | 14,27 | 13,79 | 14,17 | 0,78% | - |
| 19.11.2020 | 14,02 | 14,15 | 13,77 | 14,06 | 0,50% | - |
| 18.11.2020 | 13,76 | 14,28 | 13,59 | 13,99 | 2,72% | - |
| 17.11.2020 | 13,91 | 14,26 | 13,58 | 13,62 | -1,30% | - |
| 16.11.2020 | 13,54 | 14,38 | 13,31 | 13,80 | 2,37% | - |
| 13.11.2020 | 13,81 | 16,61 | 12,96 | 13,48 | 0,22% | - |
| 12.11.2020 | 14,23 | 14,41 | 13,19 | 13,45 | -4,47% | - |
| 11.11.2020 | 14,01 | 14,94 | 13,96 | 14,08 | 0,79% | - |
| 10.11.2020 | 13,50 | 14,38 | 13,41 | 13,97 | 2,34% | - |
| 09.11.2020 | 12,31 | 16,76 | 12,31 | 13,65 | -9,72% | - |
| 26.08.2020 | 14,96 | 15,37 | 14,65 | 15,12 | 1,41% | - |
| 25.08.2020 | 14,59 | 15,35 | 14,59 | 14,91 | 2,19% | - |
| 24.08.2020 | 15,19 | 15,59 | 14,57 | 14,59 | -4,89% | - |
| 21.08.2020 | 15,43 | 15,88 | 15,07 | 15,34 | 0,13% | - |
| 20.08.2020 | 15,54 | 15,80 | 14,76 | 15,32 | -0,39% | - |
| 19.08.2020 | 15,72 | 15,99 | 15,27 | 15,38 | -2,29% | - |