62,780€
-1,84%
Echtzeit-Aktienkurs EVERGY INC.
Bid:
Ask:
Aktienkurse zur EVERGY INC. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.04.2025 | 61,16 | 63,37 | 60,54 | 62,75 | -1,97% | - |
02.04.2025 | 63,77 | 64,07 | 63,02 | 64,01 | 0,06% | - |
01.04.2025 | 63,48 | 64,03 | 63,17 | 63,97 | 0,35% | - |
31.03.2025 | 62,24 | 63,95 | 61,96 | 63,75 | 1,13% | - |
28.03.2025 | 62,17 | 63,06 | 61,93 | 63,04 | 1,84% | - |
27.03.2025 | 62,55 | 63,08 | 61,19 | 61,90 | -1,05% | - |
26.03.2025 | 61,19 | 62,97 | 61,01 | 62,56 | 2,01% | - |
25.03.2025 | 62,50 | 62,64 | 59,73 | 61,33 | -2,23% | - |
24.03.2025 | 62,79 | 63,24 | 61,78 | 62,73 | 3,00% | - |
21.03.2025 | 62,77 | 63,12 | 60,35 | 60,90 | -1,81% | - |
20.03.2025 | 62,51 | 62,93 | 61,03 | 62,02 | 0,49% | - |
19.03.2025 | 61,51 | 62,37 | 60,02 | 61,72 | 0,11% | - |
18.03.2025 | 61,77 | 61,98 | 60,88 | 61,65 | -0,64% | - |
17.03.2025 | 61,71 | 62,66 | 61,37 | 62,05 | 3,75% | 34,00 |
14.03.2025 | 61,70 | 62,03 | 59,79 | 59,81 | -0,71% | - |
13.03.2025 | 60,71 | 61,85 | 59,78 | 60,24 | -0,36% | - |
12.03.2025 | 60,18 | 61,25 | 59,77 | 60,46 | 0,60% | - |
11.03.2025 | 60,48 | 61,05 | 59,57 | 60,10 | 1,73% | - |
10.03.2025 | 59,78 | 60,69 | 58,80 | 59,08 | -2,59% | - |
07.03.2025 | 60,86 | 61,62 | 60,51 | 60,65 | -0,49% | - |
06.03.2025 | 61,99 | 62,02 | 60,85 | 60,95 | -1,74% | - |
05.03.2025 | 64,19 | 64,20 | 61,78 | 62,03 | -2,79% | - |
04.03.2025 | 66,58 | 66,60 | 63,80 | 63,81 | -3,84% | 180,00 |
03.03.2025 | 66,47 | 66,47 | 64,90 | 66,36 | 1,34% | - |
28.02.2025 | 65,98 | 66,93 | 65,48 | 65,48 | -0,67% | - |
27.02.2025 | 66,03 | 66,99 | 65,35 | 65,92 | 0,06% | - |
26.02.2025 | 65,89 | 66,35 | 65,47 | 65,88 | 0,70% | - |
25.02.2025 | 65,28 | 65,77 | 64,94 | 65,42 | 0,08% | 60,00 |
24.02.2025 | 65,10 | 65,75 | 64,76 | 65,37 | 0,48% | - |
21.02.2025 | 64,13 | 65,36 | 63,99 | 65,06 | 1,56% | 56,00 |
20.02.2025 | 64,26 | 64,48 | 63,27 | 64,06 | -0,68% | - |
19.02.2025 | 64,17 | 64,72 | 64,02 | 64,50 | 0,45% | - |
18.02.2025 | 64,08 | 64,23 | 63,58 | 64,21 | 0,75% | - |
17.02.2025 | 63,77 | 63,85 | 63,65 | 63,73 | 0,28% | - |
14.02.2025 | 64,07 | 64,62 | 63,47 | 63,55 | -0,63% | - |
13.02.2025 | 63,93 | 64,44 | 63,65 | 63,95 | 0,05% | - |
12.02.2025 | 63,95 | 64,19 | 63,20 | 63,92 | 0,02% | - |
11.02.2025 | 63,59 | 63,91 | 62,99 | 63,91 | 0,13% | - |
10.02.2025 | 63,49 | 63,86 | 62,79 | 63,83 | 1,09% | - |
07.02.2025 | 63,12 | 63,42 | 62,66 | 63,14 | 0,14% | - |
06.02.2025 | 62,67 | 63,15 | 62,36 | 63,05 | 0,96% | - |
05.02.2025 | 61,45 | 62,50 | 61,09 | 62,45 | 0,89% | - |
04.02.2025 | 62,92 | 63,08 | 61,69 | 61,90 | -1,79% | - |
03.02.2025 | 61,16 | 63,23 | 61,16 | 63,03 | 1,91% | - |
31.01.2025 | 62,23 | 62,45 | 61,52 | 61,85 | 0,18% | 20,00 |
30.01.2025 | 60,80 | 61,79 | 60,60 | 61,74 | 2,00% | - |
29.01.2025 | 60,75 | 61,15 | 60,42 | 60,53 | -0,13% | - |
28.01.2025 | 61,56 | 62,23 | 60,56 | 60,61 | -1,01% | - |
27.01.2025 | 59,30 | 61,35 | 58,40 | 61,23 | 1,16% | - |
24.01.2025 | 60,18 | 60,67 | 59,92 | 60,53 | -0,02% | - |
23.01.2025 | 60,16 | 60,97 | 59,96 | 60,54 | 0,28% | - |
22.01.2025 | 61,67 | 61,71 | 60,06 | 60,37 | -1,15% | - |
21.01.2025 | 60,89 | 61,75 | 60,84 | 61,07 | 0,36% | 100,00 |
20.01.2025 | 61,22 | 61,35 | 60,78 | 60,85 | -1,01% | - |
17.01.2025 | 61,29 | 61,85 | 60,96 | 61,47 | 0,62% | - |
16.01.2025 | 60,08 | 61,13 | 59,93 | 61,09 | 1,99% | - |
15.01.2025 | 59,55 | 60,08 | 59,35 | 59,90 | 0,82% | - |
14.01.2025 | 59,46 | 59,66 | 58,99 | 59,41 | 0,07% | - |
13.01.2025 | 58,38 | 59,40 | 57,75 | 59,37 | 1,52% | - |
10.01.2025 | 58,89 | 59,46 | 58,40 | 58,48 | -0,81% | - |
09.01.2025 | 58,97 | 59,05 | 58,81 | 58,96 | -0,12% | - |
08.01.2025 | 58,57 | 59,08 | 58,00 | 59,03 | 0,85% | - |
07.01.2025 | 57,81 | 58,77 | 57,70 | 58,53 | 0,91% | - |
06.01.2025 | 59,77 | 60,01 | 57,97 | 58,00 | -2,91% | - |
03.01.2025 | 60,20 | 60,26 | 59,66 | 59,74 | -0,58% | 170,00 |
02.01.2025 | 59,63 | 60,40 | 59,46 | 60,09 | 2,25% | - |
30.12.2024 | 59,02 | 59,25 | 58,77 | 58,77 | -0,68% | - |
27.12.2024 | 59,18 | 59,52 | 58,69 | 59,17 | 0,42% | - |
23.12.2024 | 59,25 | 59,41 | 58,43 | 58,92 | 0,03% | - |
20.12.2024 | 58,19 | 58,93 | 57,41 | 58,90 | 0,89% | - |
19.12.2024 | 58,23 | 59,18 | 57,85 | 58,38 | 0,00% | - |
18.12.2024 | 58,57 | 59,12 | 58,27 | 58,38 | -0,46% | - |
17.12.2024 | 58,66 | 58,98 | 57,88 | 58,65 | 0,33% | - |
16.12.2024 | 58,91 | 59,26 | 58,35 | 58,46 | -0,88% | - |
13.12.2024 | 59,63 | 59,70 | 58,91 | 58,98 | -0,62% | - |
12.12.2024 | 59,16 | 59,80 | 59,04 | 59,35 | -0,02% | - |
11.12.2024 | 59,35 | 59,83 | 59,02 | 59,36 | 0,22% | - |
10.12.2024 | 59,08 | 59,69 | 58,52 | 59,23 | 0,03% | - |
09.12.2024 | 59,24 | 59,78 | 59,21 | 59,21 | -0,65% | - |
06.12.2024 | 59,90 | 60,26 | 59,57 | 59,60 | -0,42% | - |
05.12.2024 | 60,08 | 60,39 | 59,76 | 59,85 | -0,53% | - |
04.12.2024 | 60,34 | 60,86 | 59,91 | 60,17 | -0,02% | - |
03.12.2024 | 60,66 | 60,89 | 60,15 | 60,18 | -0,66% | - |
02.12.2024 | 61,77 | 62,18 | 60,38 | 60,58 | -1,67% | - |
29.11.2024 | 61,72 | 61,85 | 61,11 | 61,61 | -0,32% | - |
28.11.2024 | 61,79 | 61,91 | 61,69 | 61,81 | 0,49% | - |
27.11.2024 | 61,79 | 62,07 | 61,33 | 61,51 | -0,60% | - |
26.11.2024 | 61,65 | 61,95 | 61,17 | 61,88 | 0,70% | - |
25.11.2024 | 61,61 | 62,52 | 61,18 | 61,45 | -0,37% | - |
22.11.2024 | 61,63 | 62,64 | 61,51 | 61,68 | 0,16% | - |
21.11.2024 | 60,20 | 61,69 | 60,06 | 61,58 | 0,79% | - |
20.11.2024 | 60,60 | 61,53 | 60,49 | 61,10 | 1,14% | - |
19.11.2024 | 60,43 | 60,80 | 59,53 | 60,41 | 0,20% | - |
18.11.2024 | 60,95 | 60,95 | 60,10 | 60,29 | -0,28% | - |
15.11.2024 | 58,68 | 60,46 | 58,68 | 60,46 | 1,00% | - |
14.11.2024 | 59,48 | 60,10 | 59,48 | 59,86 | 0,17% | 50,00 |
13.11.2024 | 59,38 | 59,76 | 59,38 | 59,76 | -0,17% | - |
12.11.2024 | 59,08 | 60,16 | 59,08 | 59,86 | 0,94% | - |
11.11.2024 | 58,04 | 59,30 | 58,04 | 59,30 | 2,00% | - |
08.11.2024 | 56,58 | 58,14 | 56,58 | 58,14 | 1,93% | - |