Electrovac AG EVAC
XETR · Deutschland · Produzierendes Gewerbe
€7,67-0,30 (-3,76 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €7,67 | -3,76 % | €7,99 | €7,99 | €7,67 | 3,26K |
| 2026-09-30 | €7,97 | +1,79 % | €7,83 | €8,00 | €7,58 | 6,81K |
| 2026-09-29 | €7,83 | +1,03 % | €7,82 | €7,90 | €7,75 | 84 |
| 2026-09-28 | €7,75 | -0,64 % | €7,89 | €7,90 | €7,75 | 749 |
| 2026-09-25 | €7,80 | -0,13 % | €7,97 | €7,98 | €7,75 | 1,03K |
| 2026-09-24 | €7,81 | -1,76 % | €7,99 | €8,10 | €7,81 | 823 |
| 2026-09-23 | €7,95 | +0,38 % | €7,93 | €8,00 | €7,90 | 2,50K |
| 2026-09-22 | €7,92 | +1,54 % | €8,05 | €8,05 | €7,90 | 903 |
| 2026-09-21 | €7,80 | -3,70 % | €7,95 | €8,00 | €7,80 | 2,99K |
| 2026-09-18 | €8,10 | +4,79 % | €7,76 | €8,10 | €7,76 | 3,03K |
| 2026-09-17 | €7,73 | +0,13 % | €7,73 | €7,80 | €7,66 | 699 |
| 2026-09-16 | €7,72 | -1,53 % | €7,74 | €7,80 | €7,68 | 3,24K |
| 2026-09-15 | €7,84 | -0,76 % | €7,90 | €7,94 | €7,84 | 264 |
| 2026-09-14 | €7,90 | -3,54 % | €8,15 | €8,15 | €7,80 | 2,10K |
| 2026-09-11 | €8,19 | +1,36 % | €8,15 | €8,19 | €8,15 | 300 |
| 2026-09-10 | €8,08 | -1,70 % | €8,24 | €8,24 | €8,08 | 619 |
| 2026-09-09 | €8,22 | -0,72 % | €8,24 | €8,25 | €8,21 | 204 |
| 2026-09-08 | €8,28 | +0,24 % | €8,20 | €8,28 | €8,20 | 1 |
| 2026-09-07 | €8,26 | +0,49 % | €8,31 | €8,31 | €8,26 | 709 |
| 2026-09-04 | €8,22 | -0,96 % | €8,22 | €8,22 | €8,22 | 20 |
| 2026-09-03 | €8,30 | +0,24 % | €8,42 | €8,42 | €8,30 | 1,14K |
| 2026-09-02 | €8,28 | -1,66 % | €8,25 | €8,43 | €8,25 | 515 |
| 2026-09-01 | €8,42 | +1,94 % | €8,30 | €8,49 | €8,30 | 308 |
| 2026-08-31 | €8,26 | +0,61 % | €8,30 | €8,40 | €8,26 | 1,42K |
| 2026-08-28 | €8,21 | -0,24 % | €8,30 | €8,30 | €8,21 | 625 |
| 2026-08-27 | €8,23 | -2,02 % | €8,55 | €8,55 | €8,04 | 5,46K |
| 2026-08-26 | €8,40 | -1,18 % | €8,50 | €8,51 | €8,40 | 2,38K |
| 2026-08-25 | €8,50 | +0,12 % | €8,40 | €8,60 | €8,40 | 1,43K |
| 2026-08-24 | €8,49 | -3,52 % | €8,80 | €8,80 | €8,43 | 4,66K |
| 2026-08-21 | €8,80 | +4,76 % | €8,46 | €8,80 | €8,25 | 26,68K |
| 2026-08-20 | €8,40 | +0,12 % | €8,39 | €8,49 | €8,28 | 3,76K |
| 2026-08-19 | €8,39 | 0,00 % | €8,49 | €8,49 | €8,39 | 441 |
| 2026-08-18 | €8,39 | +0,84 % | €8,48 | €8,48 | €8,39 | 250 |
| 2026-08-17 | €8,32 | +4,00 % | €8,12 | €8,41 | €8,12 | 2,04K |
| 2026-08-14 | €8,00 | +2,17 % | €7,94 | €8,23 | €7,78 | 26,13K |
| 2026-08-13 | €7,83 | +1,29 % | €7,93 | €7,93 | €7,83 | 577 |
| 2026-08-12 | €7,73 | 0,00 % | €7,88 | €7,88 | €7,73 | 1,95K |
| 2026-08-11 | €7,73 | -1,15 % | €7,82 | €7,82 | €7,73 | 1,63K |
| 2026-08-10 | €7,82 | -1,14 % | €7,82 | €7,82 | €7,82 | 213 |
| 2026-08-07 | €7,91 | -0,88 % | €7,98 | €8,00 | €7,84 | 2,43K |
| 2026-08-06 | €7,98 | +0,88 % | €7,97 | €7,98 | €7,97 | 24 |
| 2026-08-05 | €7,91 | +0,76 % | €7,98 | €7,98 | €7,81 | 91 |
| 2026-08-04 | €7,85 | +0,90 % | €7,94 | €7,94 | €7,85 | 1,18K |
| 2026-08-03 | €7,78 | -0,77 % | €7,95 | €8,03 | €7,78 | 5,67K |
| 2026-07-31 | €7,84 | +0,38 % | €7,84 | €7,94 | €7,80 | 3,58K |
| 2026-07-30 | €7,81 | +0,13 % | €7,91 | €7,91 | €7,80 | 823 |
| 2026-07-29 | €7,80 | 0,00 % | €7,77 | €7,84 | €7,77 | 2,01K |
| 2026-07-28 | €7,80 | 0,00 % | €7,80 | €7,85 | €7,75 | 2,42K |
| 2026-07-27 | €7,80 | -0,26 % | €7,90 | €7,90 | €7,70 | 2,37K |
| 2026-07-24 | €7,82 | +1,56 % | €7,72 | €7,85 | €7,72 | 490 |
| 2026-07-23 | €7,70 | -2,53 % | €7,90 | €7,90 | €7,70 | 1,34K |
| 2026-07-22 | €7,90 | 0,00 % | €7,75 | €8,01 | €7,64 | 4,32K |
| 2026-07-21 | €7,90 | -1,25 % | €7,82 | €7,90 | €7,73 | 3,39K |
| 2026-07-20 | €8,00 | +0,88 % | €8,00 | €8,00 | €7,84 | 7,08K |
| 2026-07-17 | €7,93 | +1,02 % | €7,84 | €7,93 | €7,65 | 19,46K |
| 2026-07-16 | €7,85 | +5,94 % | €7,70 | €7,85 | €7,60 | 10,02K |
| 2026-07-15 | €7,41 | +1,79 % | €7,40 | €7,45 | €7,35 | 1,67K |
| 2026-07-14 | €7,28 | -4,84 % | €7,45 | €7,45 | €7,00 | 10,36K |
| 2026-07-13 | €7,65 | +0,13 % | €7,64 | €7,65 | €7,45 | 1,10K |
| 2026-07-10 | €7,64 | +1,87 % | €7,54 | €7,70 | €7,43 | 1,88K |
| 2026-07-09 | €7,50 | +0,27 % | €7,37 | €7,50 | €7,36 | 669 |
| 2026-07-08 | €7,48 | -2,86 % | €7,71 | €7,71 | €7,40 | 11,66K |
| 2026-07-07 | €7,70 | -1,28 % | €7,61 | €7,93 | €7,61 | 6,67K |
| 2026-07-06 | €7,80 | +4,00 % | €7,45 | €7,80 | €7,45 | 3,56K |
| 2026-07-03 | €7,50 | -2,60 % | €7,58 | €7,70 | €7,50 | 3,35K |
| 2026-07-02 | €7,70 | +2,67 % | €7,49 | €7,70 | €7,35 | 1,93K |
| 2026-07-01 | €7,50 | -1,32 % | €7,40 | €7,50 | €7,30 | 924 |
| 2026-06-30 | €7,60 | +1,33 % | €7,40 | €7,60 | €7,40 | 4,77K |
| 2026-06-29 | €7,50 | 0,00 % | €7,50 | €7,55 | €7,40 | 3,16K |
| 2026-06-26 | €7,50 | +1,35 % | €7,64 | €7,64 | €7,40 | 8,51K |
| 2026-06-25 | €7,40 | -4,02 % | €7,70 | €7,79 | €7,40 | 5,70K |
| 2026-06-24 | €7,71 | +1,45 % | €7,60 | €7,89 | €7,60 | 37,89K |
| 2026-06-23 | €7,60 | -1,04 % | €7,60 | €7,80 | €7,60 | 19,13K |
| 2026-06-22 | €7,68 | -1,41 % | €7,81 | €7,88 | €7,60 | 15,35K |
| 2026-06-19 | €7,79 | -1,39 % | €7,80 | €7,98 | €7,79 | 5,61K |
| 2026-06-18 | €7,90 | -0,50 % | €7,88 | €7,96 | €7,88 | 3,22K |
| 2026-06-17 | €7,94 | -1,49 % | €8,00 | €8,24 | €7,94 | 9,26K |
| 2026-06-16 | €8,06 | +1,51 % | €8,06 | €8,30 | €8,05 | 8,77K |
| 2026-06-15 | €7,94 | +1,79 % | €8,00 | €8,20 | €7,81 | 6,69K |
| 2026-06-12 | €7,80 | +5,41 % | €7,64 | €7,99 | €7,64 | 10,79K |
| 2026-06-11 | €7,40 | -3,52 % | €7,70 | €7,89 | €7,26 | 12,30K |
| 2026-06-10 | €7,67 | -4,24 % | €8,10 | €8,10 | €7,50 | 16,82K |
| 2026-06-09 | €8,01 | -1,35 % | €8,11 | €8,30 | €8,00 | 15,85K |
| 2026-06-08 | €8,12 | -2,75 % | €8,20 | €8,49 | €8,00 | 23,69K |
| 2026-06-05 | €8,35 | -0,48 % | €8,31 | €8,40 | €8,25 | 16,74K |
| 2026-06-04 | €8,39 | -1,99 % | €8,53 | €8,59 | €8,24 | 3,34K |
| 2026-06-03 | €8,56 | -2,17 % | €8,50 | €8,79 | €8,49 | 19,55K |
| 2026-06-02 | €8,75 | -1,24 % | €8,88 | €9,00 | €8,63 | 26,19K |
| 2026-06-01 | €8,86 | +0,80 % | €8,79 | €9,08 | €8,68 | 63,08K |
| 2026-05-29 | €8,79 | +2,45 % | €8,58 | €8,80 | €8,50 | 25,81K |