Echtzeit-Aktienkurs EVI Industries
Bid:
Ask:
Aktienkurse zur EVI Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 21,29 | 21,29 | 20,63 | 20,95 | 0,34% | 7.111,00 |
| 30.05.2024 | 20,34 | 21,07 | 19,86 | 20,88 | 5,19% | 11.732,00 |
| 29.05.2024 | 20,61 | 21,25 | 19,85 | 19,85 | -5,07% | 13.267,00 |
| 28.05.2024 | 21,57 | 21,59 | 20,88 | 20,91 | -4,69% | 71.532,00 |
| 24.05.2024 | 20,89 | 21,94 | 20,89 | 21,94 | 5,48% | 14.028,00 |
| 23.05.2024 | 21,56 | 21,90 | 20,80 | 20,80 | -4,06% | 10.095,00 |
| 22.05.2024 | 21,57 | 22,00 | 21,46 | 21,68 | -1,63% | 5.756,00 |
| 21.05.2024 | 21,02 | 22,04 | 21,02 | 22,04 | 2,37% | 8.156,00 |
| 20.05.2024 | 20,21 | 21,53 | 19,76 | 21,53 | 6,16% | 69.790,00 |
| 17.05.2024 | 20,44 | 21,17 | 20,16 | 20,28 | 0,15% | 11.698,00 |
| 16.05.2024 | 21,77 | 21,77 | 20,25 | 20,25 | -0,64% | 10.946,00 |
| 15.05.2024 | 20,18 | 21,00 | 20,18 | 20,38 | -0,78% | 8.801,00 |
| 14.05.2024 | 21,40 | 21,40 | 20,37 | 20,54 | 0,93% | 8.002,00 |
| 13.05.2024 | 22,24 | 22,24 | 20,35 | 20,35 | -2,26% | 9.097,00 |
| 10.05.2024 | 21,87 | 21,87 | 20,82 | 20,82 | -7,05% | 7.128,00 |
| 09.05.2024 | 21,01 | 22,40 | 21,01 | 22,40 | 4,14% | 9.218,00 |
| 08.05.2024 | 22,06 | 22,48 | 21,51 | 21,51 | -3,93% | 4.219,00 |
| 07.05.2024 | 23,16 | 23,75 | 22,01 | 22,39 | -1,97% | 25.345,00 |
| 06.05.2024 | 22,60 | 23,17 | 22,55 | 22,84 | 0,18% | 6.637,00 |
| 03.05.2024 | 23,69 | 23,69 | 21,87 | 22,80 | -1,89% | 6.331,00 |
| 02.05.2024 | 21,66 | 23,30 | 21,59 | 23,24 | 7,25% | 7.968,00 |
| 01.05.2024 | 21,64 | 21,91 | 21,29 | 21,67 | 5,60% | 7.638,00 |
| 30.04.2024 | 21,04 | 21,77 | 20,52 | 20,52 | -4,42% | 10.818,00 |
| 29.04.2024 | 20,75 | 21,71 | 20,75 | 21,47 | 0,14% | 2.980,00 |
| 26.04.2024 | 21,16 | 21,44 | 20,55 | 21,44 | 7,09% | 6.661,00 |
| 25.04.2024 | 20,85 | 20,98 | 20,02 | 20,02 | -3,24% | 9.058,00 |
| 24.04.2024 | 21,40 | 21,84 | 20,69 | 20,69 | -2,68% | 10.788,00 |
| 23.04.2024 | 21,54 | 22,43 | 21,02 | 21,26 | -2,57% | 5.955,00 |
| 22.04.2024 | 21,08 | 22,26 | 21,08 | 21,82 | -0,73% | 7.163,00 |
| 19.04.2024 | 21,33 | 22,17 | 21,33 | 21,98 | 2,52% | 18.047,00 |
| 18.04.2024 | 21,19 | 21,44 | 21,19 | 21,44 | 0,94% | 6.901,00 |
| 17.04.2024 | 21,43 | 21,63 | 20,02 | 21,24 | -0,23% | 4.953,00 |
| 16.04.2024 | 21,24 | 21,94 | 20,63 | 21,29 | -1,89% | 8.969,00 |
| 15.04.2024 | 22,36 | 22,36 | 21,25 | 21,70 | -1,36% | 7.239,00 |
| 12.04.2024 | 22,54 | 22,54 | 22,00 | 22,00 | -3,59% | 5.503,00 |
| 11.04.2024 | 22,50 | 23,45 | 22,50 | 22,82 | -0,70% | 6.421,00 |
| 10.04.2024 | 24,35 | 24,35 | 22,22 | 22,98 | -2,05% | 14.160,00 |
| 09.04.2024 | 24,21 | 24,74 | 23,00 | 23,46 | -2,66% | 21.668,00 |
| 08.04.2024 | 22,82 | 24,73 | 22,82 | 24,10 | 4,42% | 13.012,00 |
| 05.04.2024 | 23,18 | 23,18 | 23,08 | 23,08 | 0,22% | 3.344,00 |
| 04.04.2024 | 22,70 | 23,60 | 22,70 | 23,03 | 0,39% | 12.159,00 |
| 03.04.2024 | 22,50 | 23,30 | 22,50 | 22,94 | 0,26% | 6.705,00 |
| 02.04.2024 | 22,95 | 22,95 | 22,45 | 22,88 | -5,06% | 4.838,00 |
| 01.04.2024 | 25,00 | 25,00 | 24,02 | 24,10 | -3,21% | 6.376,00 |
| 28.03.2024 | 24,53 | 25,38 | 24,08 | 24,90 | -2,35% | 15.813,00 |
| 27.03.2024 | 24,10 | 25,50 | 24,10 | 25,50 | 7,28% | 18.609,00 |
| 26.03.2024 | 23,90 | 24,06 | 23,53 | 23,77 | 0,25% | 7.278,00 |
| 25.03.2024 | 24,21 | 24,21 | 23,26 | 23,71 | -0,84% | 5.201,00 |
| 22.03.2024 | 24,50 | 24,50 | 23,56 | 23,91 | -3,78% | 9.688,00 |
| 21.03.2024 | 24,44 | 24,85 | 23,95 | 24,85 | 3,41% | 11.099,00 |
| 20.03.2024 | 24,35 | 24,94 | 24,03 | 24,03 | -1,92% | 8.223,00 |
| 19.03.2024 | 23,23 | 24,50 | 23,06 | 24,50 | 4,84% | 22.899,00 |
| 18.03.2024 | 23,51 | 23,84 | 23,03 | 23,37 | -2,67% | 17.121,00 |
| 15.03.2024 | 22,26 | 24,58 | 22,26 | 24,01 | 5,12% | 161.971,00 |
| 14.03.2024 | 21,89 | 22,84 | 21,88 | 22,84 | 2,38% | 14.753,00 |
| 13.03.2024 | 21,73 | 22,31 | 21,45 | 22,31 | 2,76% | 14.771,00 |
| 12.03.2024 | 21,53 | 21,99 | 21,35 | 21,71 | 2,74% | 9.244,00 |
| 11.03.2024 | 21,05 | 21,45 | 20,86 | 21,13 | 1,54% | 8.734,00 |
| 08.03.2024 | 21,36 | 21,36 | 20,75 | 20,81 | -0,76% | 12.437,00 |
| 07.03.2024 | 21,30 | 22,08 | 20,97 | 20,97 | -1,55% | 23.072,00 |
| 06.03.2024 | 21,27 | 22,00 | 21,27 | 21,30 | -2,56% | 10.442,00 |
| 05.03.2024 | 21,72 | 22,00 | 21,34 | 21,86 | -0,36% | 9.081,00 |
| 04.03.2024 | 21,98 | 22,25 | 21,77 | 21,94 | 2,00% | 10.343,00 |
| 01.03.2024 | 21,35 | 21,98 | 21,34 | 21,51 | -0,09% | 15.396,00 |
| 29.02.2024 | 21,56 | 22,23 | 21,20 | 21,53 | 1,27% | 13.653,00 |
| 28.02.2024 | 21,14 | 21,29 | 20,73 | 21,26 | -0,28% | 23.457,00 |
| 27.02.2024 | 21,83 | 21,83 | 21,32 | 21,32 | 1,04% | 10.289,00 |
| 26.02.2024 | 21,00 | 21,20 | 20,50 | 21,10 | 1,59% | 13.656,00 |
| 23.02.2024 | 20,87 | 20,87 | 20,21 | 20,77 | -0,38% | 14.901,00 |
| 22.02.2024 | 20,91 | 21,26 | 20,41 | 20,85 | -0,76% | 15.300,00 |
| 21.02.2024 | 21,65 | 21,65 | 20,55 | 21,01 | -0,80% | 23.322,00 |
| 20.02.2024 | 21,31 | 21,69 | 20,96 | 21,18 | 0,28% | 24.419,00 |
| 16.02.2024 | 22,04 | 22,49 | 20,93 | 21,12 | -4,52% | 12.566,00 |
| 15.02.2024 | 22,11 | 22,48 | 21,78 | 22,12 | 0,18% | 15.697,00 |
| 14.02.2024 | 22,40 | 22,78 | 21,92 | 22,08 | 0,00% | 23.947,00 |
| 13.02.2024 | 23,62 | 23,62 | 22,00 | 22,08 | -8,38% | 32.517,00 |
| 12.02.2024 | 21,77 | 24,91 | 21,77 | 24,10 | 8,07% | 28.898,00 |
| 09.02.2024 | 21,62 | 22,90 | 21,54 | 22,30 | 5,29% | 13.376,00 |
| 08.02.2024 | 21,30 | 22,40 | 20,95 | 21,18 | -0,80% | 25.002,00 |
| 07.02.2024 | 21,82 | 21,82 | 21,31 | 21,35 | -3,04% | 5.423,00 |
| 06.02.2024 | 21,41 | 22,02 | 21,39 | 22,02 | 4,51% | 17.618,00 |
| 05.02.2024 | 22,40 | 22,70 | 21,07 | 21,07 | -7,95% | 20.579,00 |
| 02.02.2024 | 22,25 | 23,10 | 22,25 | 22,89 | 3,20% | 6.762,00 |
| 01.02.2024 | 22,93 | 23,77 | 22,18 | 22,18 | -3,94% | 13.481,00 |
| 31.01.2024 | 21,90 | 23,39 | 21,77 | 23,09 | 5,43% | 22.538,00 |
| 30.01.2024 | 21,97 | 21,97 | 21,90 | 21,90 | 0,74% | 1.975,00 |
| 29.01.2024 | 21,59 | 22,20 | 21,59 | 21,74 | -1,18% | 24.519,00 |
| 26.01.2024 | 21,72 | 22,00 | 21,66 | 22,00 | 0,05% | 10.795,00 |
| 25.01.2024 | 22,24 | 22,55 | 21,70 | 21,99 | 0,37% | 20.282,00 |
| 24.01.2024 | 21,72 | 22,69 | 21,40 | 21,91 | -0,45% | 29.923,00 |
| 23.01.2024 | 22,15 | 22,43 | 21,85 | 22,01 | -0,41% | 26.993,00 |
| 22.01.2024 | 21,14 | 22,70 | 21,14 | 22,10 | 3,95% | 21.363,00 |
| 19.01.2024 | 20,90 | 21,39 | 20,46 | 21,26 | 3,00% | 18.850,00 |
| 18.01.2024 | 20,49 | 21,38 | 20,39 | 20,64 | 0,24% | 19.457,00 |
| 17.01.2024 | 20,93 | 20,93 | 20,58 | 20,59 | -1,06% | 6.271,00 |
| 16.01.2024 | 21,48 | 21,60 | 20,60 | 20,81 | -2,53% | 13.514,00 |
| 12.01.2024 | 20,85 | 21,64 | 20,85 | 21,35 | 2,50% | 16.808,00 |
| 11.01.2024 | 20,36 | 20,86 | 20,18 | 20,83 | 0,48% | 16.074,00 |
| 10.01.2024 | 20,58 | 20,73 | 20,30 | 20,73 | 1,57% | 10.049,00 |
| 09.01.2024 | 20,19 | 20,65 | 20,19 | 20,41 | 0,15% | 10.885,00 |