31,275€
0,16%
Echtzeit-Aktienkurs EVN AG
Bid:
Ask:
Aktienkurse zur EVN AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 31,13 | 31,50 | 31,05 | 31,28 | 0,16% | 231,00 |
| 11.11.2026 | 30,63 | 31,35 | 30,63 | 31,23 | 1,79% | - |
| 10.11.2026 | 31,13 | 31,18 | 30,45 | 30,68 | -1,29% | 1.145,00 |
| 09.11.2026 | 30,90 | 31,28 | 30,30 | 31,08 | 0,89% | 1.346,00 |
| 06.11.2026 | 30,38 | 30,90 | 30,23 | 30,80 | 1,23% | 80,00 |
| 05.11.2026 | 30,40 | 30,88 | 30,20 | 30,43 | -0,16% | 4.040,00 |
| 04.11.2026 | 29,98 | 30,60 | 29,98 | 30,48 | 1,58% | 58,00 |
| 03.11.2026 | 29,80 | 30,50 | 29,63 | 30,00 | 0,17% | 27,00 |
| 02.11.2026 | 30,13 | 30,18 | 29,75 | 29,95 | -0,17% | 780,00 |
| 30.10.2026 | 30,03 | 30,35 | 29,80 | 30,00 | -0,66% | - |
| 29.10.2026 | 30,23 | 30,40 | 29,98 | 30,20 | 0,17% | 78,00 |
| 28.10.2026 | 29,78 | 30,35 | 29,73 | 30,15 | 0,84% | 1.416,00 |
| 27.10.2026 | 29,28 | 29,98 | 29,28 | 29,90 | 1,79% | 27,00 |
| 26.10.2026 | 29,48 | 29,65 | 29,38 | 29,38 | -0,09% | 2.864,00 |
| 23.10.2026 | 29,28 | 29,50 | 28,90 | 29,40 | 0,51% | 273,00 |
| 22.10.2026 | 29,23 | 29,48 | 29,03 | 29,25 | -0,26% | 4.580,00 |
| 21.10.2026 | 29,28 | 29,35 | 28,98 | 29,33 | 0,09% | 926,00 |
| 20.10.2026 | 29,03 | 29,30 | 28,88 | 29,30 | 0,86% | - |
| 19.10.2026 | 29,58 | 29,63 | 28,95 | 29,05 | -1,53% | 601,00 |
| 16.10.2026 | 29,38 | 29,68 | 29,18 | 29,50 | 0,34% | 57,00 |
| 15.10.2026 | 29,30 | 29,40 | 29,30 | 29,40 | -1,34% | - |
| 14.10.2026 | 29,58 | 30,13 | 29,53 | 29,80 | 0,68% | 3.494,00 |
| 13.10.2026 | 29,18 | 29,70 | 29,18 | 29,60 | 1,37% | 513,00 |
| 12.10.2026 | 29,08 | 29,20 | 28,75 | 29,20 | 0,34% | 6.410,00 |
| 09.10.2026 | 29,03 | 29,28 | 28,83 | 29,10 | 0,69% | 1.453,00 |
| 08.10.2026 | 28,55 | 29,28 | 28,30 | 28,90 | 1,58% | 460,00 |
| 07.10.2026 | 28,68 | 29,03 | 28,30 | 28,45 | -1,04% | 1.500,00 |
| 06.10.2026 | 28,95 | 29,15 | 28,60 | 28,75 | -0,95% | 480,00 |
| 05.10.2026 | 28,83 | 29,08 | 28,48 | 29,03 | 0,78% | 1.698,00 |
| 02.10.2026 | 28,83 | 29,23 | 28,58 | 28,80 | 0,17% | 4.253,00 |
| 01.10.2026 | 29,08 | 29,13 | 28,43 | 28,75 | -1,37% | 80,00 |
| 30.09.2026 | 28,70 | 29,38 | 28,55 | 29,15 | 1,57% | 4.168,00 |
| 29.09.2026 | 28,48 | 28,80 | 28,35 | 28,70 | 0,70% | 2.152,00 |
| 28.09.2026 | 28,40 | 28,78 | 28,40 | 28,50 | 0,09% | 1.380,00 |
| 25.09.2026 | 28,30 | 28,58 | 28,18 | 28,48 | 0,80% | 2.900,00 |
| 24.09.2026 | 28,03 | 28,85 | 27,98 | 28,25 | 0,71% | 12,00 |
| 23.09.2026 | 28,30 | 28,40 | 27,90 | 28,05 | -0,71% | 3.105,00 |
| 22.09.2026 | 28,25 | 28,40 | 28,10 | 28,25 | -0,26% | 5.011,00 |
| 21.09.2026 | 28,20 | 28,65 | 28,05 | 28,33 | 0,09% | 1.340,00 |
| 18.09.2026 | 29,33 | 29,33 | 27,95 | 28,30 | -3,25% | 7.283,00 |
| 17.09.2026 | 28,98 | 29,33 | 28,90 | 29,25 | 1,04% | 1.550,00 |
| 16.09.2026 | 28,53 | 29,30 | 28,53 | 28,95 | 1,58% | - |
| 15.09.2026 | 28,53 | 28,90 | 28,28 | 28,50 | -0,87% | 7.248,00 |
| 14.09.2026 | 29,33 | 29,40 | 28,58 | 28,75 | -2,38% | 28,00 |
| 11.09.2026 | 29,78 | 29,88 | 29,40 | 29,45 | -0,34% | 7.820,00 |
| 10.09.2026 | 29,45 | 29,75 | 29,38 | 29,55 | 0,85% | 310,00 |
| 09.09.2026 | 29,28 | 29,80 | 29,15 | 29,30 | 0,00% | 64,00 |
| 08.09.2026 | 28,80 | 29,48 | 28,78 | 29,30 | 1,47% | 48,00 |
| 07.09.2026 | 28,93 | 29,30 | 28,68 | 28,88 | -0,52% | 169,00 |
| 04.09.2026 | 28,70 | 29,03 | 28,50 | 29,03 | 1,49% | 821,00 |
| 03.09.2026 | 29,13 | 29,13 | 28,38 | 28,60 | -1,38% | 2.865,00 |
| 02.09.2026 | 29,18 | 29,45 | 28,48 | 29,00 | -0,68% | 4.638,00 |
| 01.09.2026 | 29,45 | 30,23 | 29,10 | 29,20 | -0,85% | 270,00 |
| 31.08.2026 | 29,10 | 29,78 | 29,08 | 29,45 | 1,20% | 3.114,00 |
| 28.08.2026 | 29,08 | 29,60 | 28,83 | 29,10 | 0,34% | 1.106,00 |
| 27.08.2026 | 28,58 | 29,20 | 28,53 | 29,00 | 1,75% | 1.587,00 |
| 26.08.2026 | 28,45 | 28,63 | 28,38 | 28,50 | 0,35% | 16,00 |
| 25.08.2026 | 28,23 | 28,43 | 28,18 | 28,40 | 0,62% | 2.394,00 |
| 24.08.2026 | 28,23 | 28,33 | 28,00 | 28,23 | 0,00% | 1.616,00 |
| 21.08.2026 | 28,18 | 28,53 | 28,05 | 28,23 | 0,27% | 13,00 |
| 20.08.2026 | 28,13 | 28,23 | 28,10 | 28,15 | 0,18% | - |
| 19.08.2026 | 28,53 | 28,65 | 28,00 | 28,10 | -2,26% | 8.236,00 |
| 05.05.2026 | 28,70 | 29,05 | 28,50 | 28,75 | 0,17% | 522,00 |
| 04.05.2026 | 29,08 | 29,08 | 28,53 | 28,70 | -0,86% | 1.678,00 |
| 30.04.2026 | 28,25 | 29,08 | 28,20 | 28,95 | 2,48% | 325,00 |
| 29.04.2026 | 28,73 | 28,85 | 28,13 | 28,25 | -1,57% | 2.603,00 |
| 28.04.2026 | 28,63 | 29,08 | 28,58 | 28,70 | 0,35% | 360,00 |
| 27.04.2026 | 28,20 | 28,78 | 28,08 | 28,60 | 0,70% | 690,00 |
| 24.04.2026 | 28,35 | 28,58 | 28,18 | 28,40 | 0,09% | - |
| 23.04.2026 | 28,18 | 28,65 | 27,93 | 28,38 | 0,27% | 1.145,00 |
| 22.04.2026 | 28,13 | 28,50 | 27,93 | 28,30 | 1,25% | 533,00 |
| 21.04.2026 | 27,93 | 28,18 | 27,88 | 27,95 | 0,54% | 261,00 |
| 20.04.2026 | 27,85 | 28,18 | 27,60 | 27,80 | -0,36% | 673,00 |
| 17.04.2026 | 28,43 | 28,60 | 27,45 | 27,90 | -1,93% | 6.500,00 |
| 16.04.2026 | 28,48 | 28,65 | 28,25 | 28,45 | 0,35% | 2.880,00 |
| 15.04.2026 | 28,48 | 28,68 | 28,33 | 28,35 | -0,70% | 3.384,00 |
| 14.04.2026 | 29,18 | 29,28 | 28,43 | 28,55 | -2,56% | 1.828,00 |
| 13.04.2026 | 29,13 | 29,58 | 29,03 | 29,30 | 0,26% | 3.896,00 |
| 10.04.2026 | 28,88 | 29,43 | 28,80 | 29,23 | 1,12% | 784,00 |
| 09.04.2026 | 28,83 | 29,08 | 28,68 | 28,90 | -0,17% | 112,00 |
| 08.04.2026 | 29,75 | 29,75 | 28,48 | 28,95 | -1,19% | 2.120,00 |
| 07.04.2026 | 28,93 | 29,53 | 28,93 | 29,30 | 0,51% | 945,00 |
| 02.04.2026 | 27,95 | 29,33 | 27,90 | 29,15 | 2,10% | 5.340,00 |
| 01.04.2026 | 28,53 | 29,00 | 28,43 | 28,55 | -0,26% | 2.864,00 |
| 31.03.2026 | 28,10 | 28,73 | 27,95 | 28,63 | 2,32% | 1.650,00 |
| 30.03.2026 | 27,33 | 28,13 | 27,25 | 27,98 | 2,66% | 604,00 |
| 27.03.2026 | 27,53 | 27,53 | 27,03 | 27,25 | -0,37% | 612,00 |
| 26.03.2026 | 27,38 | 27,65 | 27,08 | 27,35 | -0,36% | 2.600,00 |
| 25.03.2026 | 27,15 | 27,55 | 26,93 | 27,45 | 0,92% | 380,00 |
| 24.03.2026 | 26,95 | 27,23 | 26,65 | 27,20 | 0,18% | 3.600,00 |
| 23.03.2026 | 27,15 | 27,35 | 26,40 | 27,15 | -1,27% | 5.509,00 |
| 20.03.2026 | 28,18 | 28,58 | 27,40 | 27,50 | -2,40% | 8.781,00 |
| 19.03.2026 | 27,53 | 28,33 | 27,43 | 28,18 | 2,27% | 2.233,00 |
| 18.03.2026 | 28,20 | 28,20 | 27,45 | 27,55 | -1,43% | 972,00 |
| 17.03.2026 | 27,58 | 28,33 | 27,48 | 27,95 | 0,72% | 18.000,00 |
| 16.03.2026 | 28,23 | 28,23 | 27,65 | 27,75 | -0,72% | 13,00 |
| 13.03.2026 | 27,88 | 28,08 | 27,40 | 27,95 | 0,54% | 790,00 |
| 12.03.2026 | 27,60 | 28,08 | 27,15 | 27,80 | 1,28% | 2.077,00 |
| 11.03.2026 | 28,18 | 28,18 | 27,20 | 27,45 | -2,31% | 1.660,00 |
| 10.03.2026 | 28,40 | 28,65 | 27,70 | 28,10 | -1,23% | 51,00 |