EVS SA EVS
EURONEXT · Belgien · Langlebige Konsumgüter
€25,80-0,80 (-3,01 %)
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 | €25,80 | -3,01 % | €26,55 | €26,55 | €25,90 | 20,94K |
| 2026-09-30 | €26,60 | +0,57 % | €26,50 | €26,85 | €26,50 | 13,32K |
| 2026-09-29 | €26,45 | +0,38 % | €26,35 | €26,70 | €26,25 | 9,79K |
| 2026-09-28 | €26,35 | -1,31 % | €26,60 | €26,80 | €26,35 | 22,72K |
| 2026-09-25 | €26,70 | +0,19 % | €26,95 | €26,95 | €26,55 | 12,06K |
| 2026-09-24 | €26,65 | -1,84 % | €27,25 | €27,30 | €26,65 | 26,60K |
| 2026-09-23 | €27,15 | -2,51 % | €27,85 | €28,00 | €27,15 | 16,62K |
| 2026-09-22 | €27,85 | +2,01 % | €27,40 | €28,00 | €27,20 | 18,83K |
| 2026-09-21 | €27,30 | -0,73 % | €27,50 | €27,80 | €27,30 | 28,07K |
| 2026-09-18 | €27,50 | -1,96 % | €28,00 | €28,25 | €27,50 | 44,09K |
| 2026-09-17 | €28,05 | +0,72 % | €28,00 | €28,25 | €28,00 | 8,77K |
| 2026-09-16 | €27,85 | 0,00 % | €27,80 | €28,05 | €27,60 | 36,91K |
| 2026-09-15 | €27,85 | +0,72 % | €27,70 | €28,10 | €27,55 | 15,30K |
| 2026-09-14 | €27,65 | -2,12 % | €28,25 | €28,25 | €27,65 | 32,63K |
| 2026-09-11 | €28,25 | -0,35 % | €28,35 | €28,50 | €28,20 | 7,91K |
| 2026-09-10 | €28,35 | -0,70 % | €28,75 | €28,75 | €28,35 | 10,37K |
| 2026-09-09 | €28,55 | -0,35 % | €28,75 | €29,10 | €28,55 | 11,04K |
| 2026-09-08 | €28,65 | -0,87 % | €29,00 | €29,00 | €28,55 | 14,56K |
| 2026-09-07 | €28,90 | -1,03 % | €29,20 | €29,35 | €28,70 | 11,64K |
| 2026-09-04 | €29,20 | -0,51 % | €29,25 | €29,40 | €29,05 | 9,25K |
| 2026-09-03 | €29,35 | +1,56 % | €29,15 | €29,50 | €29,00 | 15,29K |
| 2026-09-02 | €28,90 | -1,37 % | €29,00 | €29,30 | €28,80 | 20,45K |
| 2026-09-01 | €29,30 | -0,85 % | €29,50 | €29,85 | €29,20 | 17,06K |
| 2026-08-31 | €29,55 | -2,31 % | €30,20 | €30,25 | €29,50 | 18,35K |
| 2026-08-28 | €30,25 | +0,50 % | €30,25 | €30,60 | €30,20 | 21,37K |
| 2026-08-27 | €30,10 | +1,86 % | €29,65 | €30,30 | €29,65 | 15,60K |
| 2026-08-26 | €29,55 | -1,34 % | €30,10 | €30,10 | €29,55 | 21,07K |
| 2026-08-25 | €29,95 | 0,00 % | €30,00 | €30,30 | €29,90 | 24,67K |
| 2026-08-24 | €29,95 | +1,35 % | €29,50 | €30,15 | €29,45 | 26,42K |
| 2026-08-21 | €29,55 | +3,68 % | €28,50 | €29,60 | €28,20 | 26,61K |
| 2026-08-20 | €28,50 | -1,55 % | €28,95 | €29,25 | €28,50 | 23,12K |
| 2026-08-19 | €28,95 | +3,39 % | €28,95 | €29,55 | €28,10 | 53,04K |
| 2026-08-18 | €28,00 | -1,06 % | €28,30 | €28,35 | €27,90 | 23,67K |
| 2026-08-17 | €28,30 | -1,05 % | €28,80 | €28,95 | €28,15 | 29,91K |
| 2026-08-14 | €28,60 | +0,88 % | €28,30 | €28,70 | €28,05 | 28,14K |
| 2026-08-13 | €28,35 | +1,43 % | €28,05 | €28,40 | €28,00 | 10,24K |
| 2026-08-12 | €27,95 | +0,18 % | €28,00 | €28,30 | €27,75 | 26,71K |
| 2026-08-11 | €27,90 | -0,18 % | €27,85 | €28,05 | €27,80 | 9,41K |
| 2026-08-10 | €27,95 | -1,41 % | €28,40 | €28,65 | €27,75 | 16,52K |
| 2026-08-07 | €28,35 | -0,35 % | €28,50 | €28,60 | €28,25 | 13,35K |
| 2026-08-06 | €28,45 | +0,35 % | €28,30 | €28,45 | €28,25 | 6,02K |
| 2026-08-05 | €28,35 | +0,18 % | €28,20 | €28,60 | €28,20 | 14,55K |
| 2026-08-04 | €28,30 | +2,54 % | €27,85 | €28,30 | €27,75 | 19,78K |
| 2026-08-03 | €27,60 | +0,18 % | €27,75 | €28,00 | €27,50 | 14,94K |
| 2026-07-31 | €27,55 | +0,36 % | €27,75 | €27,90 | €27,55 | 19,66K |
| 2026-07-30 | €27,45 | -0,54 % | €27,65 | €27,80 | €27,20 | 16,78K |
| 2026-07-29 | €27,60 | +0,55 % | €27,40 | €27,70 | €27,20 | 17,29K |
| 2026-07-28 | €27,45 | +0,18 % | €27,60 | €27,65 | €27,25 | 19,51K |
| 2026-07-27 | €27,40 | +1,29 % | €27,35 | €27,60 | €27,20 | 16,56K |
| 2026-07-24 | €27,05 | +0,56 % | €26,80 | €27,30 | €26,75 | 18,84K |
| 2026-07-23 | €26,90 | -0,37 % | €27,20 | €27,45 | €26,90 | 24,63K |
| 2026-07-22 | €27,00 | +0,37 % | €26,75 | €27,15 | €26,70 | 16,55K |
| 2026-07-21 | €26,90 | +0,19 % | €26,90 | €27,10 | €26,80 | 14,45K |
| 2026-07-20 | €26,85 | +2,09 % | €26,30 | €26,90 | €26,10 | 38,71K |
| 2026-07-17 | €26,30 | -1,31 % | €26,65 | €26,65 | €26,25 | 14,19K |
| 2026-07-16 | €26,65 | 0,00 % | €26,70 | €26,70 | €26,35 | 20,25K |
| 2026-07-15 | €26,65 | -1,84 % | €27,20 | €27,20 | €26,55 | 24,96K |
| 2026-07-14 | €27,15 | 0,00 % | €27,05 | €27,20 | €26,85 | 14,00K |
| 2026-07-13 | €27,15 | -0,37 % | €27,25 | €27,25 | €26,90 | 15,01K |
| 2026-07-10 | €27,25 | +0,93 % | €27,10 | €27,35 | €26,95 | 30,84K |
| 2026-07-09 | €27,00 | +1,12 % | €27,05 | €27,15 | €26,85 | 13,40K |
| 2026-07-08 | €26,70 | -1,11 % | €26,95 | €26,95 | €26,60 | 20,05K |
| 2026-07-07 | €27,00 | -0,92 % | €27,35 | €27,45 | €27,00 | 20,69K |
| 2026-07-06 | €27,25 | -0,91 % | €27,50 | €27,65 | €27,25 | 17,91K |
| 2026-07-03 | €27,50 | +0,36 % | €27,60 | €27,75 | €27,45 | 11,10K |
| 2026-07-02 | €27,40 | -1,44 % | €27,75 | €27,85 | €27,40 | 19,66K |
| 2026-07-01 | €27,80 | +1,65 % | €27,75 | €27,90 | €27,30 | 12,53K |
| 2026-06-30 | €27,35 | -0,36 % | €27,45 | €27,65 | €27,30 | 16,28K |
| 2026-06-29 | €27,45 | -0,90 % | €27,80 | €27,80 | €27,35 | 14,18K |
| 2026-06-26 | €27,70 | -0,72 % | €28,00 | €28,00 | €27,10 | 35,98K |
| 2026-06-25 | €27,90 | -1,24 % | €28,15 | €28,20 | €27,90 | 17,90K |
| 2026-06-24 | €28,25 | +0,18 % | €28,30 | €28,30 | €27,85 | 25,40K |
| 2026-06-23 | €28,20 | 0,00 % | €28,10 | €28,25 | €27,75 | 46,81K |
| 2026-06-22 | €28,20 | -4,08 % | €29,10 | €29,10 | €28,20 | 62,67K |
| 2026-06-19 | €29,40 | -0,68 % | €29,60 | €29,65 | €29,40 | 26,99K |
| 2026-06-18 | €29,60 | -0,67 % | €29,85 | €29,85 | €29,40 | 21,86K |
| 2026-06-17 | €29,80 | 0,00 % | €29,90 | €30,00 | €29,55 | 18,28K |
| 2026-06-16 | €29,80 | -1,16 % | €30,30 | €30,30 | €29,80 | 23,67K |
| 2026-06-15 | €30,15 | +0,50 % | €30,40 | €30,75 | €30,15 | 24,85K |
| 2026-06-12 | €30,00 | -0,17 % | €30,45 | €30,45 | €29,55 | 34,92K |
| 2026-06-11 | €30,05 | -1,48 % | €30,65 | €30,85 | €30,05 | 44,54K |
| 2026-06-10 | €30,50 | +1,67 % | €30,25 | €30,80 | €30,25 | 41,55K |
| 2026-06-09 | €30,00 | +0,67 % | €29,65 | €30,15 | €29,50 | 45,66K |
| 2026-06-08 | €29,80 | +1,02 % | €29,25 | €29,85 | €29,15 | 52,21K |
| 2026-06-05 | €29,50 | -1,17 % | €30,00 | €30,10 | €29,50 | 34,94K |
| 2026-06-04 | €29,85 | -1,32 % | €29,85 | €30,15 | €29,50 | 61,53K |
| 2026-06-03 | €30,25 | -2,42 % | €31,00 | €31,10 | €30,25 | 47,86K |
| 2026-06-02 | €31,00 | -0,48 % | €31,45 | €31,65 | €31,00 | 34,75K |
| 2026-06-01 | €31,15 | -0,16 % | €31,50 | €31,70 | €31,15 | 37,15K |
| 2026-05-29 | €31,20 | +1,46 % | €30,80 | €31,55 | €30,80 | 40,35K |