33,175€
-0,30%
Echtzeit-Aktienkurs EVS Broadcast Equipment S.A.
Bid:
Ask:
Aktienkurse zur EVS Broadcast Equipment S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 32,90 | 33,50 | 32,90 | 33,15 | -0,38% | - |
| 25.04.2024 | 33,15 | 33,65 | 33,05 | 33,28 | -0,75% | - |
| 24.04.2024 | 33,73 | 33,73 | 33,48 | 33,53 | -0,52% | - |
| 23.04.2024 | 32,80 | 33,73 | 32,80 | 33,70 | 1,66% | - |
| 22.04.2024 | 33,10 | 33,18 | 32,95 | 33,15 | 0,15% | - |
| 19.04.2024 | 32,80 | 33,13 | 32,40 | 33,10 | 0,61% | - |
| 18.04.2024 | 32,88 | 33,05 | 32,63 | 32,90 | 0,08% | - |
| 17.04.2024 | 32,58 | 33,08 | 32,58 | 32,88 | 0,54% | - |
| 16.04.2024 | 32,68 | 32,88 | 32,55 | 32,70 | -0,15% | - |
| 15.04.2024 | 32,15 | 32,90 | 32,15 | 32,75 | 0,61% | - |
| 12.04.2024 | 32,65 | 32,93 | 32,48 | 32,55 | -0,31% | - |
| 11.04.2024 | 32,40 | 32,93 | 32,40 | 32,65 | -0,38% | - |
| 10.04.2024 | 32,75 | 33,38 | 32,75 | 32,78 | -1,21% | - |
| 09.04.2024 | 32,80 | 33,25 | 32,80 | 33,18 | 0,08% | - |
| 08.04.2024 | 32,75 | 33,35 | 32,75 | 33,15 | -0,08% | - |
| 05.04.2024 | 33,35 | 33,35 | 32,78 | 33,18 | -0,52% | - |
| 04.04.2024 | 33,00 | 33,65 | 33,00 | 33,35 | 0,15% | - |
| 03.04.2024 | 33,15 | 33,43 | 33,08 | 33,30 | 0,45% | - |
| 02.04.2024 | 32,95 | 33,55 | 32,95 | 33,15 | -0,38% | - |
| 28.03.2024 | 32,95 | 33,35 | 32,95 | 33,28 | -0,08% | - |
| 27.03.2024 | 33,00 | 33,63 | 33,00 | 33,30 | -0,15% | 60,00 |
| 26.03.2024 | 32,80 | 33,35 | 32,80 | 33,35 | 0,60% | - |
| 25.03.2024 | 33,00 | 33,35 | 32,95 | 33,15 | -0,60% | - |
| 22.03.2024 | 33,63 | 33,75 | 33,25 | 33,35 | -0,97% | - |
| 21.03.2024 | 33,50 | 33,90 | 32,90 | 33,68 | -0,52% | - |
| 20.03.2024 | 33,33 | 33,85 | 33,08 | 33,85 | 1,58% | - |
| 19.03.2024 | 33,20 | 33,75 | 33,20 | 33,33 | -0,74% | - |
| 18.03.2024 | 34,00 | 34,38 | 33,40 | 33,58 | -2,18% | - |
| 15.03.2024 | 34,33 | 34,48 | 34,18 | 34,33 | 0,00% | - |
| 14.03.2024 | 34,78 | 34,83 | 34,15 | 34,33 | -1,29% | - |
| 13.03.2024 | 34,50 | 34,90 | 34,25 | 34,78 | 0,80% | - |
| 12.03.2024 | 33,40 | 34,50 | 33,38 | 34,50 | 3,53% | - |
| 11.03.2024 | 33,20 | 33,35 | 33,00 | 33,33 | 0,38% | - |
| 08.03.2024 | 33,30 | 33,40 | 32,83 | 33,20 | -0,38% | - |
| 07.03.2024 | 33,10 | 33,38 | 32,90 | 33,33 | 0,53% | - |
| 06.03.2024 | 32,55 | 33,20 | 32,55 | 33,15 | 0,84% | - |
| 05.03.2024 | 32,95 | 33,13 | 32,80 | 32,88 | -0,38% | - |
| 04.03.2024 | 33,15 | 33,25 | 32,83 | 33,00 | -0,53% | - |
| 01.03.2024 | 33,20 | 33,55 | 32,83 | 33,18 | -0,97% | - |
| 29.02.2024 | 33,43 | 33,50 | 33,08 | 33,50 | 0,30% | - |
| 28.02.2024 | 33,48 | 33,55 | 33,23 | 33,40 | -0,22% | - |
| 27.02.2024 | 33,25 | 33,73 | 32,83 | 33,48 | 0,60% | - |
| 26.02.2024 | 32,50 | 33,30 | 32,33 | 33,28 | 2,23% | - |
| 23.02.2024 | 30,75 | 32,98 | 30,60 | 32,55 | 6,29% | - |
| 22.02.2024 | 30,20 | 30,75 | 30,05 | 30,63 | 1,66% | - |
| 21.02.2024 | 30,25 | 30,55 | 29,90 | 30,13 | -0,33% | - |
| 20.02.2024 | 30,60 | 30,95 | 29,85 | 30,23 | -2,42% | - |
| 19.02.2024 | 31,35 | 31,40 | 30,68 | 30,98 | -1,20% | - |
| 16.02.2024 | 30,88 | 31,45 | 30,80 | 31,35 | 1,62% | - |
| 15.02.2024 | 31,15 | 31,18 | 30,60 | 30,85 | -0,88% | - |
| 14.02.2024 | 30,73 | 31,13 | 30,70 | 31,13 | 1,47% | - |
| 13.02.2024 | 31,65 | 31,75 | 30,50 | 30,68 | -3,16% | - |
| 12.02.2024 | 31,50 | 31,75 | 31,15 | 31,68 | 0,72% | - |
| 09.02.2024 | 30,68 | 31,48 | 30,68 | 31,45 | 2,53% | - |
| 08.02.2024 | 30,18 | 31,10 | 30,18 | 30,68 | 1,66% | - |
| 07.02.2024 | 29,70 | 30,23 | 29,70 | 30,18 | 0,42% | - |
| 06.02.2024 | 30,55 | 30,58 | 29,60 | 30,05 | -1,56% | - |
| 05.02.2024 | 29,90 | 30,58 | 29,90 | 30,53 | 0,66% | 100,00 |
| 02.02.2024 | 30,20 | 30,35 | 30,10 | 30,33 | 0,50% | - |
| 01.02.2024 | 30,25 | 30,45 | 30,03 | 30,18 | -0,41% | - |
| 31.01.2024 | 30,58 | 30,80 | 30,28 | 30,30 | -0,98% | - |
| 30.01.2024 | 29,85 | 30,85 | 29,85 | 30,60 | 0,99% | - |
| 29.01.2024 | 30,73 | 30,75 | 30,18 | 30,30 | -1,38% | - |
| 26.01.2024 | 30,58 | 30,95 | 30,55 | 30,73 | 0,33% | - |
| 25.01.2024 | 30,35 | 30,75 | 30,35 | 30,63 | -0,24% | - |
| 24.01.2024 | 30,65 | 31,05 | 30,40 | 30,70 | -0,49% | - |
| 23.01.2024 | 30,88 | 30,90 | 30,43 | 30,85 | -0,48% | - |
| 22.01.2024 | 30,33 | 31,03 | 30,33 | 31,00 | 2,23% | - |
| 19.01.2024 | 30,88 | 30,95 | 30,18 | 30,33 | -1,78% | - |
| 18.01.2024 | 30,60 | 30,88 | 30,53 | 30,88 | 1,06% | - |
| 17.01.2024 | 30,78 | 30,88 | 30,48 | 30,55 | -1,29% | - |
| 16.01.2024 | 30,93 | 31,05 | 30,58 | 30,95 | -0,32% | - |
| 15.01.2024 | 30,65 | 31,13 | 30,58 | 31,05 | 1,55% | 2.000,00 |
| 12.01.2024 | 30,03 | 30,75 | 29,95 | 30,58 | 2,00% | - |
| 11.01.2024 | 29,10 | 30,05 | 28,93 | 29,98 | 3,36% | - |
| 10.01.2024 | 28,85 | 29,10 | 28,83 | 29,00 | 0,35% | - |
| 09.01.2024 | 29,43 | 29,43 | 28,85 | 28,90 | -1,95% | - |
| 08.01.2024 | 28,70 | 29,48 | 28,70 | 29,48 | 1,64% | - |
| 05.01.2024 | 28,08 | 29,18 | 28,03 | 29,00 | 3,29% | - |
| 04.01.2024 | 27,98 | 28,43 | 27,60 | 28,08 | 0,45% | - |
| 03.01.2024 | 28,35 | 28,70 | 27,93 | 27,95 | -2,36% | - |
| 02.01.2024 | 29,15 | 29,25 | 28,58 | 28,63 | -1,12% | - |
| 29.12.2023 | 29,13 | 29,25 | 28,75 | 28,95 | -0,52% | - |
| 28.12.2023 | 29,13 | 29,38 | 29,05 | 29,10 | 0,00% | - |
| 27.12.2023 | 28,65 | 29,40 | 28,60 | 29,10 | 1,93% | - |
| 22.12.2023 | 28,58 | 28,73 | 28,45 | 28,55 | -0,35% | - |
| 21.12.2023 | 28,55 | 28,70 | 28,25 | 28,65 | 0,53% | - |
| 20.12.2023 | 28,90 | 28,90 | 28,38 | 28,50 | -1,38% | - |
| 19.12.2023 | 28,80 | 28,93 | 28,65 | 28,90 | 0,87% | - |
| 18.12.2023 | 28,55 | 28,93 | 28,53 | 28,65 | 0,35% | - |
| 15.12.2023 | 27,98 | 28,65 | 27,98 | 28,55 | 2,06% | - |
| 14.12.2023 | 28,45 | 28,58 | 27,93 | 27,98 | -1,50% | - |
| 13.12.2023 | 28,35 | 28,40 | 28,05 | 28,40 | -0,09% | - |
| 12.12.2023 | 27,15 | 28,43 | 27,15 | 28,43 | 2,52% | - |
| 11.12.2023 | 27,40 | 28,10 | 27,40 | 27,73 | -1,07% | - |
| 08.12.2023 | 27,75 | 28,08 | 27,73 | 28,03 | 2,84% | - |
| 07.12.2023 | 27,25 | 28,05 | 27,25 | 27,25 | -2,24% | - |
| 06.12.2023 | 27,40 | 28,28 | 27,40 | 27,88 | 1,55% | - |
| 05.12.2023 | 27,78 | 28,03 | 27,43 | 27,45 | -1,88% | - |
| 04.12.2023 | 28,55 | 28,95 | 27,83 | 27,98 | -2,61% | - |