65,180€
-0,40%
Echtzeit-Aktienkurs Evergy Inc.
Bid:
Ask:
Aktienkurse zur Evergy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 65,68 | 66,15 | 64,96 | 65,00 | -1,25% | - |
| 06.11.2025 | 66,55 | 66,96 | 64,87 | 65,82 | -1,35% | 160,00 |
| 05.11.2025 | 66,95 | 67,21 | 66,20 | 66,72 | -0,51% | 140,00 |
| 04.11.2025 | 66,26 | 67,92 | 66,06 | 67,06 | 0,39% | - |
| 03.11.2025 | 66,71 | 67,43 | 66,06 | 66,80 | 0,39% | 800,00 |
| 31.10.2025 | 67,31 | 67,61 | 66,53 | 66,54 | -0,54% | - |
| 30.10.2025 | 66,25 | 67,24 | 66,17 | 66,90 | 0,97% | - |
| 29.10.2025 | 67,03 | 67,67 | 65,79 | 66,26 | -0,69% | - |
| 28.10.2025 | 67,30 | 67,68 | 66,34 | 66,72 | -0,48% | - |
| 27.10.2025 | 68,67 | 68,73 | 66,53 | 67,04 | -0,37% | - |
| 24.10.2025 | 67,41 | 67,76 | 66,81 | 67,29 | 0,18% | - |
| 23.10.2025 | 68,01 | 68,52 | 66,79 | 67,17 | -1,25% | - |
| 22.10.2025 | 67,33 | 68,14 | 67,19 | 68,02 | 1,25% | 40,00 |
| 21.10.2025 | 67,62 | 67,85 | 66,92 | 67,18 | -0,12% | 70,00 |
| 20.10.2025 | 67,15 | 67,62 | 66,77 | 67,26 | 0,99% | 400,00 |
| 17.10.2025 | 65,64 | 66,88 | 65,12 | 66,60 | 0,44% | - |
| 16.10.2025 | 67,58 | 68,05 | 66,31 | 66,31 | -1,85% | - |
| 15.10.2025 | 67,53 | 67,89 | 66,80 | 67,56 | 0,75% | - |
| 14.10.2025 | 66,27 | 67,96 | 66,19 | 67,06 | 0,21% | - |
| 13.10.2025 | 67,85 | 68,16 | 66,64 | 66,92 | 0,60% | - |
| 10.10.2025 | 66,41 | 66,98 | 66,11 | 66,52 | -0,61% | - |
| 09.10.2025 | 66,93 | 67,70 | 66,57 | 66,93 | 0,41% | 70,00 |
| 08.10.2025 | 66,95 | 67,47 | 66,46 | 66,66 | 0,09% | - |
| 07.10.2025 | 66,36 | 66,96 | 66,35 | 66,60 | 1,12% | - |
| 06.10.2025 | 65,51 | 66,42 | 65,49 | 65,86 | 0,89% | - |
| 03.10.2025 | 65,10 | 65,98 | 64,47 | 65,28 | 0,79% | - |
| 02.10.2025 | 65,13 | 65,16 | 64,25 | 64,77 | -0,26% | - |
| 01.10.2025 | 64,31 | 65,17 | 63,93 | 64,94 | 1,80% | - |
| 30.09.2025 | 63,95 | 64,01 | 63,71 | 63,79 | -0,11% | - |
| 29.09.2025 | 63,44 | 64,02 | 62,72 | 63,86 | 1,69% | - |
| 26.09.2025 | 62,92 | 63,65 | 62,63 | 62,80 | -0,54% | - |
| 25.09.2025 | 62,78 | 63,98 | 62,27 | 63,14 | 0,73% | - |
| 24.09.2025 | 62,22 | 62,87 | 62,08 | 62,68 | 1,19% | 400,00 |
| 23.09.2025 | 61,23 | 62,22 | 60,97 | 61,94 | 0,99% | 800,00 |
| 22.09.2025 | 61,53 | 61,55 | 60,67 | 61,33 | 0,51% | - |
| 19.09.2025 | 60,54 | 61,79 | 60,46 | 61,02 | 0,49% | - |
| 18.09.2025 | 61,19 | 61,47 | 60,41 | 60,72 | 0,26% | - |
| 17.09.2025 | 60,20 | 61,25 | 60,10 | 60,56 | -0,07% | - |
| 16.09.2025 | 61,43 | 61,45 | 60,15 | 60,60 | -1,11% | - |
| 15.09.2025 | 61,89 | 61,99 | 61,28 | 61,28 | -0,89% | - |
| 12.09.2025 | 61,61 | 62,03 | 61,53 | 61,83 | 0,90% | - |
| 11.09.2025 | 61,27 | 61,63 | 60,74 | 61,28 | 0,69% | - |
| 10.09.2025 | 60,87 | 61,13 | 60,56 | 60,86 | 0,20% | - |
| 09.09.2025 | 60,20 | 61,01 | 60,04 | 60,74 | 1,44% | - |
| 08.09.2025 | 61,23 | 61,31 | 59,88 | 59,88 | -1,64% | - |
| 05.09.2025 | 61,59 | 61,64 | 60,64 | 60,88 | -0,91% | - |
| 04.09.2025 | 61,33 | 61,84 | 60,87 | 61,44 | 0,75% | - |
| 03.09.2025 | 61,35 | 61,67 | 60,56 | 60,98 | 0,07% | - |
| 02.09.2025 | 60,07 | 62,00 | 59,96 | 60,94 | 1,74% | - |
| 01.09.2025 | 60,55 | 60,86 | 59,90 | 59,90 | -0,70% | - |
| 29.08.2025 | 60,92 | 61,42 | 60,32 | 60,32 | -1,05% | - |
| 28.08.2025 | 61,71 | 62,03 | 60,89 | 60,96 | -1,57% | - |
| 27.08.2025 | 61,80 | 62,23 | 61,57 | 61,93 | 0,34% | 350,00 |
| 26.08.2025 | 61,49 | 61,81 | 61,10 | 61,72 | -0,02% | 150,00 |
| 25.08.2025 | 61,78 | 61,99 | 61,13 | 61,73 | 0,06% | - |
| 22.08.2025 | 61,96 | 62,45 | 61,42 | 61,69 | -1,31% | - |
| 21.08.2025 | 62,59 | 62,69 | 62,12 | 62,51 | 0,35% | - |
| 20.08.2025 | 62,33 | 62,95 | 62,18 | 62,29 | 0,06% | - |
| 19.08.2025 | 61,15 | 62,29 | 61,01 | 62,25 | 1,68% | - |
| 18.08.2025 | 61,59 | 61,89 | 60,99 | 61,22 | -0,39% | - |
| 15.08.2025 | 62,46 | 62,48 | 61,39 | 61,46 | -1,70% | - |
| 14.08.2025 | 62,52 | 63,06 | 62,36 | 62,52 | -0,14% | 50,00 |
| 13.08.2025 | 62,20 | 62,68 | 61,88 | 62,61 | 0,64% | - |
| 12.08.2025 | 62,31 | 62,65 | 61,46 | 62,21 | -0,29% | - |
| 11.08.2025 | 62,12 | 62,69 | 62,04 | 62,39 | 0,26% | - |
| 08.08.2025 | 62,64 | 63,00 | 61,94 | 62,23 | -0,45% | - |
| 07.08.2025 | 62,92 | 63,82 | 62,09 | 62,51 | -0,54% | - |
| 06.08.2025 | 63,20 | 63,45 | 62,42 | 62,85 | -0,44% | - |
| 05.08.2025 | 63,50 | 63,69 | 62,71 | 63,13 | -0,09% | - |
| 04.08.2025 | 62,21 | 63,34 | 62,01 | 63,19 | 2,17% | - |
| 01.08.2025 | 61,75 | 62,03 | 60,73 | 61,85 | -0,23% | - |
| 31.07.2025 | 62,15 | 62,27 | 61,17 | 61,99 | 0,91% | - |
| 30.07.2025 | 60,52 | 61,76 | 60,32 | 61,43 | 1,79% | - |
| 29.07.2025 | 59,20 | 60,41 | 59,13 | 60,35 | 2,36% | - |
| 28.07.2025 | 59,85 | 60,58 | 58,96 | 58,96 | -0,86% | 200,00 |
| 25.07.2025 | 59,50 | 59,67 | 59,05 | 59,47 | 0,15% | - |
| 24.07.2025 | 59,23 | 59,62 | 59,03 | 59,38 | 0,49% | - |
| 23.07.2025 | 59,54 | 59,84 | 58,84 | 59,09 | -0,47% | - |
| 22.07.2025 | 59,01 | 59,66 | 58,27 | 59,37 | 0,52% | - |
| 21.07.2025 | 59,40 | 59,47 | 58,94 | 59,06 | -0,35% | - |
| 18.07.2025 | 58,49 | 59,35 | 58,14 | 59,27 | 1,28% | - |
| 17.07.2025 | 58,63 | 58,97 | 58,35 | 58,52 | 0,02% | - |
| 16.07.2025 | 58,15 | 58,79 | 57,66 | 58,51 | 0,21% | - |
| 15.07.2025 | 58,93 | 59,19 | 57,98 | 58,39 | -0,55% | - |
| 14.07.2025 | 58,77 | 59,41 | 58,13 | 58,71 | -0,49% | - |
| 11.07.2025 | 59,28 | 59,32 | 58,75 | 59,00 | -0,57% | - |
| 10.07.2025 | 58,49 | 59,45 | 58,39 | 59,34 | 1,04% | 50,00 |
| 09.07.2025 | 58,57 | 58,91 | 58,34 | 58,73 | 0,26% | - |
| 08.07.2025 | 59,16 | 59,37 | 58,22 | 58,58 | -0,95% | - |
| 07.07.2025 | 59,31 | 59,91 | 58,89 | 59,14 | 0,00% | - |
| 04.07.2025 | 59,40 | 59,40 | 59,10 | 59,14 | 0,00% | - |
| 03.07.2025 | 58,55 | 59,82 | 58,40 | 59,14 | 1,20% | - |
| 02.07.2025 | 59,11 | 59,20 | 57,99 | 58,44 | -0,78% | - |
| 01.07.2025 | 58,36 | 59,29 | 58,03 | 58,90 | 0,67% | - |
| 30.06.2025 | 58,56 | 58,71 | 57,84 | 58,51 | 0,26% | - |
| 27.06.2025 | 58,62 | 59,07 | 57,96 | 58,36 | -0,24% | - |
| 26.06.2025 | 58,49 | 58,80 | 58,11 | 58,50 | 0,00% | 50,00 |
| 25.06.2025 | 59,27 | 59,84 | 58,37 | 58,50 | -1,23% | - |
| 24.06.2025 | 59,59 | 59,79 | 58,71 | 59,23 | 0,17% | - |
| 23.06.2025 | 58,29 | 59,43 | 58,25 | 59,13 | 1,34% | - |