60,040€
3,91%
Echtzeit-Aktienkurs EVERGY INC.
Bid:
Ask:
Aktienkurse zur EVERGY INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 58,33 | 60,02 | 58,27 | 59,99 | 3,82% | - |
| 15.05.2025 | 57,36 | 57,96 | 57,36 | 57,78 | 0,66% | 24,00 |
| 14.05.2025 | 57,50 | 57,50 | 57,10 | 57,40 | -1,75% | 159,00 |
| 13.05.2025 | 58,08 | 58,42 | 57,98 | 58,42 | -1,58% | 294,00 |
| 12.05.2025 | 62,58 | 62,58 | 58,82 | 59,36 | 0,41% | 112,00 |
| 09.05.2025 | 59,22 | 59,22 | 58,90 | 59,12 | -2,44% | 72,00 |
| 08.05.2025 | 61,82 | 63,04 | 60,60 | 60,60 | -1,17% | 357,00 |
| 07.05.2025 | 61,80 | 61,80 | 60,88 | 61,32 | -0,07% | 22,00 |
| 06.05.2025 | 60,40 | 61,36 | 60,40 | 61,36 | 2,23% | 34,00 |
| 05.05.2025 | 60,40 | 60,92 | 60,02 | 60,02 | 0,07% | 69,00 |
| 02.05.2025 | 60,94 | 60,94 | 59,98 | 59,98 | -1,69% | 157,00 |
| 30.04.2025 | 60,23 | 61,10 | 59,43 | 61,01 | 0,71% | - |
| 29.04.2025 | 60,64 | 60,82 | 60,04 | 60,58 | 0,60% | - |
| 28.04.2025 | 60,22 | 60,22 | 60,22 | 60,22 | 0,20% | 149,00 |
| 25.04.2025 | 60,10 | 60,10 | 60,10 | 60,10 | 1,66% | 8,00 |
| 24.04.2025 | 59,12 | 59,12 | 59,12 | 59,12 | -1,37% | 1,00 |
| 23.04.2025 | 61,60 | 61,78 | 59,94 | 59,94 | 0,15% | 40,00 |
| 22.04.2025 | 57,90 | 59,91 | 57,88 | 59,85 | 0,35% | - |
| 17.04.2025 | 59,64 | 59,64 | 59,64 | 59,64 | -0,60% | 1,00 |
| 16.04.2025 | 58,80 | 60,00 | 58,80 | 60,00 | -0,46% | 455,00 |
| 15.04.2025 | 60,28 | 60,28 | 59,22 | 60,28 | 1,24% | 69,00 |
| 14.04.2025 | 59,82 | 59,82 | 58,94 | 59,54 | 1,88% | 221,00 |
| 11.04.2025 | 58,44 | 58,44 | 58,44 | 58,44 | 0,00% | 12,00 |
| 10.04.2025 | 59,48 | 59,48 | 58,22 | 58,44 | 0,72% | 1.642,00 |
| 09.04.2025 | 57,52 | 58,02 | 57,52 | 58,02 | -1,49% | 103,00 |
| 08.04.2025 | 59,62 | 60,38 | 58,90 | 58,90 | -0,54% | 56,00 |
| 07.04.2025 | 58,00 | 59,34 | 56,00 | 59,22 | -2,02% | 1.511,00 |
| 04.04.2025 | 63,00 | 63,00 | 60,44 | 60,44 | -4,06% | 787,00 |
| 03.04.2025 | 61,62 | 63,00 | 61,62 | 63,00 | -1,16% | 710,00 |
| 02.04.2025 | 63,32 | 63,96 | 63,32 | 63,74 | -0,34% | 260,00 |
| 01.04.2025 | 64,14 | 64,14 | 63,42 | 63,96 | 0,76% | 45,00 |
| 31.03.2025 | 63,48 | 63,48 | 63,48 | 63,48 | 1,23% | 17,00 |
| 28.03.2025 | 62,19 | 62,93 | 61,93 | 62,71 | 0,51% | - |
| 27.03.2025 | 62,55 | 63,00 | 62,21 | 62,39 | 1,28% | - |
| 26.03.2025 | 61,60 | 61,60 | 61,60 | 61,60 | 0,16% | 48,00 |
| 25.03.2025 | 62,60 | 62,60 | 61,50 | 61,50 | -2,10% | 32,00 |
| 24.03.2025 | 63,08 | 63,08 | 62,14 | 62,82 | 0,22% | 47,00 |
| 21.03.2025 | 62,68 | 62,68 | 62,68 | 62,68 | 0,13% | 453,00 |
| 20.03.2025 | 62,32 | 62,62 | 62,32 | 62,60 | 1,36% | 239,00 |
| 19.03.2025 | 61,88 | 61,88 | 61,76 | 61,76 | -0,23% | 64,00 |
| 18.03.2025 | 61,58 | 61,90 | 61,58 | 61,90 | -0,86% | 35,00 |
| 17.03.2025 | 61,94 | 62,44 | 61,94 | 62,44 | 0,97% | 30,00 |
| 14.03.2025 | 61,84 | 61,84 | 61,84 | 61,84 | 1,38% | 9,00 |
| 13.03.2025 | 61,26 | 61,26 | 61,00 | 61,00 | -0,20% | 27,00 |
| 12.03.2025 | 60,48 | 61,12 | 60,48 | 61,12 | 2,21% | 75,00 |
| 11.03.2025 | 60,26 | 60,72 | 59,74 | 59,80 | 0,50% | 475,00 |
| 10.03.2025 | 59,28 | 59,90 | 59,28 | 59,50 | -2,75% | 305,00 |
| 07.03.2025 | 61,28 | 61,34 | 60,44 | 61,18 | -0,23% | 125,00 |
| 06.03.2025 | 61,72 | 61,72 | 61,28 | 61,32 | -2,26% | 158,00 |
| 05.03.2025 | 63,62 | 63,62 | 62,74 | 62,74 | -2,46% | 57,00 |
| 04.03.2025 | 65,88 | 65,88 | 64,32 | 64,32 | -2,55% | 122,00 |
| 03.03.2025 | 65,94 | 66,16 | 65,88 | 66,00 | 0,18% | 381,00 |
| 28.02.2025 | 65,64 | 66,56 | 65,64 | 65,88 | 0,70% | 115,00 |
| 27.02.2025 | 66,32 | 66,32 | 65,42 | 65,42 | -0,82% | 254,00 |
| 26.02.2025 | 66,30 | 66,30 | 65,96 | 65,96 | 0,55% | 95,00 |
| 25.02.2025 | 64,72 | 65,60 | 64,72 | 65,60 | 0,49% | 36,00 |
| 24.02.2025 | 65,48 | 65,62 | 64,86 | 65,28 | 2,67% | 137,00 |
| 21.02.2025 | 63,58 | 63,58 | 63,58 | 63,58 | -0,67% | 76,00 |
| 20.02.2025 | 64,26 | 64,48 | 63,28 | 64,01 | -1,16% | - |
| 19.02.2025 | 64,76 | 64,76 | 64,76 | 64,76 | 0,94% | 20,00 |
| 18.02.2025 | 64,16 | 64,16 | 64,16 | 64,16 | 1,45% | 38,00 |
| 17.02.2025 | 64,20 | 64,20 | 63,24 | 63,24 | -0,52% | 25,00 |
| 14.02.2025 | 64,05 | 64,62 | 63,47 | 63,57 | -0,63% | - |
| 13.02.2025 | 63,93 | 64,44 | 63,65 | 63,97 | 0,33% | - |
| 12.02.2025 | 63,54 | 63,76 | 63,50 | 63,76 | 0,28% | 57,00 |
| 11.02.2025 | 63,88 | 63,88 | 63,58 | 63,58 | -0,97% | 216,00 |
| 10.02.2025 | 63,98 | 64,20 | 63,30 | 64,20 | 1,42% | 211,00 |
| 07.02.2025 | 63,42 | 63,42 | 62,64 | 63,30 | 1,28% | 41,00 |
| 06.02.2025 | 62,50 | 62,50 | 62,50 | 62,50 | 0,42% | 17,00 |
| 05.02.2025 | 62,20 | 62,24 | 62,20 | 62,24 | -0,13% | 2,00 |
| 04.02.2025 | 62,32 | 62,32 | 62,32 | 62,32 | -0,26% | 10,00 |
| 03.02.2025 | 62,08 | 62,48 | 61,24 | 62,48 | 0,94% | 254,00 |
| 31.01.2025 | 61,74 | 61,98 | 61,74 | 61,90 | 0,28% | 135,00 |
| 30.01.2025 | 60,80 | 61,78 | 60,59 | 61,73 | 1,88% | - |
| 29.01.2025 | 60,75 | 61,15 | 60,42 | 60,59 | -2,05% | - |
| 28.01.2025 | 62,00 | 62,00 | 61,86 | 61,86 | 1,78% | 180,00 |
| 27.01.2025 | 58,80 | 60,78 | 58,80 | 60,78 | 2,05% | 10.969,00 |
| 24.01.2025 | 59,56 | 59,56 | 59,56 | 59,56 | -2,26% | 1,00 |
| 23.01.2025 | 60,56 | 60,94 | 60,40 | 60,94 | 0,63% | 55,00 |
| 22.01.2025 | 60,94 | 60,94 | 60,56 | 60,56 | -0,84% | 120,00 |
| 21.01.2025 | 60,89 | 61,75 | 60,84 | 61,07 | 0,36% | - |
| 20.01.2025 | 61,23 | 61,35 | 60,79 | 60,85 | -1,12% | - |
| 17.01.2025 | 60,80 | 61,54 | 60,80 | 61,54 | 1,99% | 282,00 |
| 16.01.2025 | 60,64 | 60,64 | 60,34 | 60,34 | 0,53% | 175,00 |
| 15.01.2025 | 59,98 | 60,02 | 59,90 | 60,02 | 1,69% | 100,00 |
| 14.01.2025 | 59,06 | 59,06 | 59,02 | 59,02 | 1,55% | 91,00 |
| 13.01.2025 | 58,02 | 58,12 | 58,02 | 58,12 | -1,26% | 58,00 |
| 10.01.2025 | 58,94 | 59,40 | 58,86 | 58,86 | -0,88% | 103,00 |
| 09.01.2025 | 59,38 | 59,38 | 59,38 | 59,38 | 1,85% | 1,00 |
| 08.01.2025 | 58,30 | 58,30 | 58,30 | 58,30 | -0,10% | 1,00 |
| 07.01.2025 | 58,26 | 58,70 | 58,26 | 58,36 | -0,65% | 17,00 |
| 06.01.2025 | 59,34 | 59,34 | 58,74 | 58,74 | -2,10% | 145,00 |
| 03.01.2025 | 59,62 | 60,00 | 59,62 | 60,00 | -0,73% | 32,00 |
| 02.01.2025 | 60,02 | 60,44 | 59,42 | 60,44 | 1,75% | 64,00 |
| 30.12.2024 | 59,46 | 59,46 | 58,54 | 59,40 | 0,34% | 83,00 |
| 27.12.2024 | 59,48 | 59,48 | 59,20 | 59,20 | 0,65% | 130,00 |
| 23.12.2024 | 59,72 | 59,72 | 58,82 | 58,82 | -0,17% | 26,00 |
| 20.12.2024 | 58,19 | 58,92 | 57,41 | 58,92 | 0,51% | - |
| 19.12.2024 | 58,72 | 59,42 | 58,10 | 58,62 | -0,24% | 1.891,00 |
| 18.12.2024 | 58,56 | 58,76 | 58,56 | 58,76 | 0,72% | 12,00 |