33,525€
-0,96%
Echtzeit-Aktienkurs EVS Broadcast Equipment S.A.
Bid:
Ask:
Aktienkurse zur EVS Broadcast Equipment S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 33,90 | 34,05 | 33,43 | 33,55 | -0,89% | - |
| 30.04.2024 | 33,63 | 34,15 | 33,48 | 33,85 | 0,59% | - |
| 29.04.2024 | 33,25 | 33,90 | 33,23 | 33,65 | 1,20% | - |
| 26.04.2024 | 33,33 | 33,58 | 32,95 | 33,25 | -1,04% | - |
| 25.04.2024 | 33,55 | 33,65 | 33,03 | 33,60 | 0,67% | - |
| 24.04.2024 | 33,75 | 33,95 | 33,35 | 33,38 | -1,26% | - |
| 23.04.2024 | 33,18 | 33,80 | 33,18 | 33,80 | 1,88% | - |
| 22.04.2024 | 33,28 | 33,33 | 32,98 | 33,18 | 0,23% | - |
| 19.04.2024 | 32,70 | 33,18 | 32,23 | 33,10 | 1,22% | - |
| 18.04.2024 | 32,83 | 33,05 | 32,60 | 32,70 | -0,38% | - |
| 17.04.2024 | 32,58 | 33,13 | 32,53 | 32,83 | 0,77% | - |
| 16.04.2024 | 32,70 | 32,90 | 32,45 | 32,58 | -0,31% | - |
| 15.04.2024 | 32,58 | 32,90 | 32,38 | 32,68 | 0,38% | - |
| 12.04.2024 | 32,73 | 32,88 | 32,45 | 32,55 | -0,53% | - |
| 11.04.2024 | 32,68 | 32,93 | 32,53 | 32,73 | 0,15% | - |
| 10.04.2024 | 33,30 | 33,35 | 32,65 | 32,68 | -1,73% | - |
| 09.04.2024 | 33,20 | 33,28 | 33,05 | 33,25 | 0,15% | - |
| 08.04.2024 | 33,13 | 33,38 | 32,93 | 33,20 | 0,15% | - |
| 05.04.2024 | 33,25 | 33,25 | 32,78 | 33,15 | -0,23% | - |
| 04.04.2024 | 33,45 | 33,73 | 33,18 | 33,23 | -0,37% | - |
| 03.04.2024 | 33,18 | 33,48 | 33,05 | 33,35 | 0,53% | - |
| 02.04.2024 | 33,35 | 33,58 | 33,10 | 33,18 | -0,45% | - |
| 28.03.2024 | 33,30 | 33,40 | 33,13 | 33,33 | 0,08% | - |
| 27.03.2024 | 33,33 | 33,68 | 33,10 | 33,30 | -0,08% | - |
| 26.03.2024 | 33,23 | 33,38 | 32,93 | 33,33 | 0,30% | - |
| 25.03.2024 | 33,30 | 33,33 | 32,90 | 33,23 | -0,30% | - |
| 22.03.2024 | 33,68 | 33,78 | 33,23 | 33,33 | -1,04% | - |
| 21.03.2024 | 33,78 | 33,93 | 32,93 | 33,68 | -0,37% | - |
| 20.03.2024 | 33,25 | 33,80 | 33,03 | 33,80 | 1,58% | - |
| 19.03.2024 | 33,53 | 33,83 | 33,25 | 33,28 | -0,75% | - |
| 18.03.2024 | 34,35 | 34,35 | 33,43 | 33,53 | -2,26% | - |
| 15.03.2024 | 34,23 | 34,90 | 34,13 | 34,30 | 0,22% | - |
| 14.03.2024 | 34,75 | 34,80 | 34,13 | 34,23 | -1,51% | - |
| 13.03.2024 | 34,48 | 34,93 | 34,18 | 34,75 | 0,80% | - |
| 12.03.2024 | 33,30 | 34,53 | 33,30 | 34,48 | 3,53% | - |
| 11.03.2024 | 33,10 | 33,33 | 32,98 | 33,30 | 0,45% | - |
| 08.03.2024 | 33,33 | 33,38 | 32,83 | 33,15 | -0,38% | - |
| 07.03.2024 | 33,10 | 33,43 | 32,83 | 33,28 | 0,45% | - |
| 06.03.2024 | 32,85 | 33,23 | 32,80 | 33,13 | 0,99% | - |
| 05.03.2024 | 32,88 | 33,13 | 32,78 | 32,80 | -0,38% | - |
| 04.03.2024 | 33,13 | 33,33 | 32,83 | 32,93 | -0,45% | - |
| 01.03.2024 | 33,53 | 33,58 | 32,83 | 33,08 | -1,05% | - |
| 29.02.2024 | 33,40 | 33,48 | 33,03 | 33,43 | 0,30% | - |
| 28.02.2024 | 33,40 | 33,58 | 33,23 | 33,33 | -0,22% | - |
| 27.02.2024 | 33,18 | 33,78 | 32,83 | 33,40 | 0,38% | - |
| 26.02.2024 | 32,55 | 33,33 | 32,33 | 33,28 | 2,38% | - |
| 23.02.2024 | 31,08 | 32,98 | 30,55 | 32,50 | 6,30% | - |
| 22.02.2024 | 30,08 | 30,78 | 30,08 | 30,58 | 2,17% | - |
| 21.02.2024 | 30,15 | 30,65 | 29,88 | 29,93 | -0,75% | - |
| 20.02.2024 | 30,68 | 30,95 | 29,83 | 30,15 | -2,11% | - |
| 19.02.2024 | 31,30 | 31,35 | 30,68 | 30,80 | -1,60% | - |
| 16.02.2024 | 30,85 | 31,48 | 30,78 | 31,30 | 1,29% | - |
| 15.02.2024 | 31,08 | 31,15 | 30,63 | 30,90 | -0,64% | - |
| 14.02.2024 | 30,73 | 31,13 | 30,70 | 31,10 | 1,22% | - |
| 13.02.2024 | 31,63 | 31,70 | 30,48 | 30,73 | -2,85% | - |
| 12.02.2024 | 31,45 | 31,75 | 31,08 | 31,63 | 0,56% | - |
| 09.02.2024 | 30,65 | 31,53 | 30,63 | 31,45 | 2,44% | - |
| 08.02.2024 | 30,18 | 31,13 | 30,18 | 30,70 | 1,74% | - |
| 07.02.2024 | 30,05 | 30,38 | 29,83 | 30,18 | 0,58% | - |
| 06.02.2024 | 30,50 | 30,60 | 29,68 | 30,00 | -1,48% | - |
| 05.02.2024 | 30,20 | 30,63 | 30,20 | 30,45 | 0,74% | - |
| 02.02.2024 | 30,28 | 30,40 | 30,05 | 30,23 | -0,17% | - |
| 01.02.2024 | 30,38 | 30,45 | 30,03 | 30,28 | -0,33% | - |
| 31.01.2024 | 30,55 | 30,83 | 30,33 | 30,38 | -0,49% | - |
| 30.01.2024 | 30,25 | 30,88 | 30,13 | 30,53 | 0,91% | - |
| 29.01.2024 | 30,78 | 30,85 | 30,10 | 30,25 | -1,71% | - |
| 26.01.2024 | 30,63 | 30,98 | 30,45 | 30,78 | 0,49% | - |
| 25.01.2024 | 30,70 | 30,78 | 30,53 | 30,63 | -0,41% | - |
| 24.01.2024 | 30,98 | 31,08 | 30,38 | 30,75 | -0,32% | - |
| 23.01.2024 | 30,83 | 30,90 | 30,43 | 30,85 | 0,24% | - |
| 22.01.2024 | 30,20 | 30,93 | 30,20 | 30,78 | 1,74% | - |
| 19.01.2024 | 30,83 | 30,93 | 30,08 | 30,25 | -1,87% | - |
| 18.01.2024 | 30,68 | 30,93 | 30,48 | 30,83 | 0,49% | - |
| 17.01.2024 | 30,78 | 30,93 | 30,48 | 30,68 | -1,13% | - |
| 16.01.2024 | 31,05 | 31,05 | 30,63 | 31,03 | -0,08% | - |
| 15.01.2024 | 30,60 | 31,15 | 30,60 | 31,05 | 1,55% | - |
| 12.01.2024 | 29,93 | 30,78 | 29,90 | 30,58 | 2,17% | - |
| 11.01.2024 | 28,95 | 29,98 | 28,95 | 29,93 | 3,37% | - |
| 10.01.2024 | 28,78 | 29,18 | 28,65 | 28,95 | 0,61% | - |
| 09.01.2024 | 29,25 | 29,35 | 28,78 | 28,78 | -1,79% | - |
| 08.01.2024 | 29,05 | 29,38 | 28,78 | 29,30 | 0,77% | - |
| 05.01.2024 | 28,13 | 29,20 | 28,03 | 29,08 | 3,19% | - |
| 04.01.2024 | 27,85 | 28,43 | 27,80 | 28,18 | 0,99% | - |
| 03.01.2024 | 28,53 | 28,73 | 27,90 | 27,90 | -2,28% | - |
| 02.01.2024 | 28,98 | 29,28 | 28,53 | 28,55 | -1,30% | - |
| 29.12.2023 | 29,13 | 29,25 | 28,78 | 28,93 | -0,60% | - |
| 28.12.2023 | 29,20 | 29,38 | 29,03 | 29,10 | -0,17% | - |
| 27.12.2023 | 28,73 | 29,43 | 28,65 | 29,15 | 2,01% | - |
| 22.12.2023 | 28,48 | 28,83 | 28,45 | 28,58 | -0,17% | - |
| 21.12.2023 | 28,55 | 28,73 | 28,23 | 28,63 | 0,53% | - |
| 20.12.2023 | 28,93 | 28,93 | 28,33 | 28,48 | -1,39% | - |
| 19.12.2023 | 28,75 | 28,98 | 28,63 | 28,88 | 0,70% | - |
| 18.12.2023 | 28,58 | 28,98 | 28,53 | 28,68 | 0,35% | - |
| 15.12.2023 | 28,10 | 28,68 | 28,10 | 28,58 | 1,96% | - |
| 14.12.2023 | 28,50 | 28,65 | 27,93 | 28,03 | -1,67% | - |
| 13.12.2023 | 28,30 | 28,53 | 28,03 | 28,50 | 0,53% | - |
| 12.12.2023 | 27,73 | 28,45 | 27,63 | 28,35 | 2,35% | - |
| 11.12.2023 | 27,95 | 28,13 | 27,53 | 27,70 | -1,07% | - |
| 08.12.2023 | 27,90 | 28,13 | 27,73 | 28,00 | 0,54% | - |
| 07.12.2023 | 27,75 | 28,05 | 27,70 | 27,85 | 0,18% | - |