66,680€
0,24%
Echtzeit-Aktienkurs Evergy Inc.
Bid:
Ask:
Aktienkurse zur Evergy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 66,12 | 66,12 | 66,12 | 66,12 | -0,72% | 21,00 |
| 26.11.2025 | 66,45 | 66,78 | 66,25 | 66,60 | -1,16% | - |
| 25.11.2025 | 67,10 | 67,38 | 67,08 | 67,38 | 1,87% | 232,00 |
| 24.11.2025 | 66,88 | 66,88 | 65,96 | 66,14 | 0,88% | 49,00 |
| 21.11.2025 | 65,10 | 65,56 | 65,10 | 65,56 | -2,06% | 30,00 |
| 20.11.2025 | 66,85 | 67,02 | 66,40 | 66,94 | 1,58% | - |
| 19.11.2025 | 65,88 | 66,14 | 65,88 | 65,90 | -0,96% | 37,00 |
| 18.11.2025 | 66,80 | 66,80 | 66,54 | 66,54 | 0,36% | 231,00 |
| 17.11.2025 | 67,00 | 67,00 | 65,46 | 66,30 | 0,73% | 215,00 |
| 14.11.2025 | 64,84 | 66,04 | 64,84 | 65,82 | -0,48% | 155,00 |
| 13.11.2025 | 67,00 | 67,00 | 65,92 | 66,14 | -0,90% | 15,00 |
| 12.11.2025 | 66,83 | 66,89 | 66,22 | 66,74 | 0,71% | - |
| 11.11.2025 | 66,17 | 66,38 | 65,70 | 66,27 | 0,09% | - |
| 10.11.2025 | 66,22 | 66,48 | 65,18 | 66,21 | 0,47% | - |
| 07.11.2025 | 66,04 | 66,12 | 65,66 | 65,90 | 0,21% | 81,00 |
| 06.11.2025 | 65,52 | 66,10 | 65,52 | 65,76 | -0,66% | 89,00 |
| 05.11.2025 | 66,42 | 67,50 | 66,20 | 66,20 | -1,37% | 73,00 |
| 04.11.2025 | 67,20 | 67,20 | 67,12 | 67,12 | 0,72% | 102,00 |
| 03.11.2025 | 67,20 | 67,30 | 66,24 | 66,64 | -0,51% | 141,00 |
| 31.10.2025 | 67,52 | 67,52 | 66,78 | 66,98 | 0,03% | 55,00 |
| 30.10.2025 | 66,40 | 66,96 | 66,40 | 66,96 | 0,66% | 156,00 |
| 29.10.2025 | 66,42 | 66,52 | 66,40 | 66,52 | -1,07% | 57,00 |
| 28.10.2025 | 66,88 | 67,24 | 66,88 | 67,24 | 0,69% | 2,00 |
| 27.10.2025 | 68,20 | 68,30 | 66,70 | 66,78 | -0,95% | 67,00 |
| 24.10.2025 | 67,42 | 67,42 | 67,42 | 67,42 | 0,33% | 20,00 |
| 23.10.2025 | 68,48 | 68,48 | 67,20 | 67,20 | -1,18% | 42,00 |
| 22.10.2025 | 67,84 | 68,00 | 67,70 | 68,00 | 0,98% | 85,00 |
| 21.10.2025 | 67,66 | 67,66 | 67,34 | 67,34 | 0,12% | 26,00 |
| 20.10.2025 | 67,56 | 67,56 | 66,28 | 67,26 | 1,45% | 61,00 |
| 17.10.2025 | 64,74 | 66,38 | 64,74 | 66,30 | -0,53% | 726,00 |
| 16.10.2025 | 67,58 | 67,96 | 66,55 | 66,65 | -1,64% | - |
| 15.10.2025 | 68,00 | 68,00 | 66,98 | 67,76 | 0,53% | 25,00 |
| 14.10.2025 | 66,46 | 67,40 | 66,46 | 67,40 | 0,63% | 113,00 |
| 13.10.2025 | 67,36 | 67,36 | 66,74 | 66,98 | 0,57% | 95,00 |
| 10.10.2025 | 66,80 | 66,82 | 66,60 | 66,60 | -1,33% | 55,00 |
| 09.10.2025 | 66,52 | 67,64 | 66,52 | 67,50 | 1,29% | 124,00 |
| 08.10.2025 | 66,48 | 67,16 | 66,48 | 66,64 | 0,27% | 22,00 |
| 07.10.2025 | 66,74 | 66,86 | 66,46 | 66,46 | 0,54% | 115,00 |
| 06.10.2025 | 65,48 | 66,66 | 65,48 | 66,10 | 0,70% | 95,00 |
| 03.10.2025 | 65,64 | 65,64 | 65,64 | 65,64 | 1,52% | 1,00 |
| 02.10.2025 | 64,62 | 64,66 | 64,62 | 64,66 | 0,09% | 9,00 |
| 01.10.2025 | 64,58 | 64,60 | 64,46 | 64,60 | -0,15% | 40,00 |
| 30.09.2025 | 63,36 | 64,70 | 63,36 | 64,70 | 1,28% | 17,00 |
| 29.09.2025 | 62,96 | 63,88 | 62,96 | 63,88 | 0,88% | 291,00 |
| 26.09.2025 | 63,00 | 63,32 | 63,00 | 63,32 | -1,12% | 816,00 |
| 25.09.2025 | 62,70 | 64,04 | 62,70 | 64,04 | 3,66% | 36,00 |
| 24.09.2025 | 61,78 | 61,78 | 61,78 | 61,78 | -0,32% | 1,00 |
| 23.09.2025 | 61,68 | 61,98 | 61,24 | 61,98 | 2,11% | 77,00 |
| 22.09.2025 | 61,04 | 61,04 | 60,70 | 60,70 | -1,73% | 84,00 |
| 19.09.2025 | 60,54 | 61,77 | 60,46 | 61,77 | 1,00% | - |
| 18.09.2025 | 61,16 | 61,16 | 61,16 | 61,16 | 0,79% | 81,00 |
| 17.09.2025 | 60,68 | 60,68 | 60,68 | 60,68 | 0,10% | 1,00 |
| 16.09.2025 | 60,92 | 60,92 | 60,62 | 60,62 | -1,33% | 10,00 |
| 15.09.2025 | 62,34 | 62,34 | 61,44 | 61,44 | -0,78% | 66,00 |
| 12.09.2025 | 61,98 | 62,48 | 61,92 | 61,92 | 0,83% | 125,00 |
| 11.09.2025 | 61,27 | 61,54 | 60,90 | 61,41 | 0,82% | - |
| 10.09.2025 | 60,87 | 61,00 | 60,79 | 60,91 | 0,33% | - |
| 09.09.2025 | 60,20 | 60,99 | 60,06 | 60,71 | 0,18% | - |
| 08.09.2025 | 61,23 | 61,72 | 60,41 | 60,60 | -0,46% | 451,00 |
| 05.09.2025 | 60,88 | 60,88 | 60,88 | 60,88 | -0,78% | 20,00 |
| 04.09.2025 | 61,36 | 61,36 | 61,36 | 61,36 | 0,69% | 3,00 |
| 03.09.2025 | 61,06 | 61,06 | 60,94 | 60,94 | -0,72% | 210,00 |
| 02.09.2025 | 59,88 | 61,72 | 59,88 | 61,38 | 1,69% | 1.821,00 |
| 01.09.2025 | 60,80 | 60,80 | 60,36 | 60,36 | -0,07% | 179,00 |
| 29.08.2025 | 60,40 | 60,40 | 60,40 | 60,40 | -0,93% | 50,00 |
| 28.08.2025 | 61,71 | 62,03 | 60,89 | 60,97 | -1,58% | - |
| 27.08.2025 | 61,80 | 62,22 | 61,57 | 61,95 | 0,41% | - |
| 26.08.2025 | 61,08 | 61,70 | 60,92 | 61,70 | 0,46% | 27,00 |
| 25.08.2025 | 62,02 | 62,02 | 61,42 | 61,42 | -1,44% | 30,00 |
| 22.08.2025 | 61,44 | 62,40 | 61,44 | 62,32 | -0,03% | 143,00 |
| 21.08.2025 | 62,30 | 62,34 | 62,30 | 62,34 | -0,32% | 800,00 |
| 20.08.2025 | 62,38 | 62,76 | 62,38 | 62,54 | 1,00% | 38,00 |
| 19.08.2025 | 61,92 | 61,92 | 61,92 | 61,92 | 1,51% | 10,00 |
| 18.08.2025 | 61,00 | 61,00 | 61,00 | 61,00 | -1,17% | 2,00 |
| 15.08.2025 | 62,84 | 62,84 | 61,72 | 61,72 | -1,33% | 126,00 |
| 14.08.2025 | 62,52 | 63,06 | 62,36 | 62,55 | 1,18% | - |
| 13.08.2025 | 62,58 | 62,58 | 61,82 | 61,82 | -0,03% | 23,00 |
| 12.08.2025 | 61,84 | 61,84 | 61,84 | 61,84 | -0,93% | 110,00 |
| 11.08.2025 | 62,56 | 62,56 | 61,72 | 62,42 | 0,06% | 27,00 |
| 08.08.2025 | 62,38 | 62,38 | 62,38 | 62,38 | -0,54% | 11,00 |
| 07.08.2025 | 63,38 | 63,54 | 62,58 | 62,72 | -0,32% | 19,00 |
| 06.08.2025 | 63,20 | 63,45 | 62,51 | 62,92 | -0,69% | - |
| 05.08.2025 | 63,50 | 63,50 | 63,12 | 63,36 | 1,54% | 175,00 |
| 04.08.2025 | 61,94 | 62,90 | 61,94 | 62,40 | 1,99% | 118,00 |
| 01.08.2025 | 61,90 | 61,90 | 61,18 | 61,18 | -1,58% | 76,00 |
| 31.07.2025 | 62,62 | 62,62 | 62,16 | 62,16 | 1,70% | 12,00 |
| 30.07.2025 | 60,02 | 61,12 | 60,02 | 61,12 | 3,66% | 64,00 |
| 29.07.2025 | 58,96 | 58,96 | 58,96 | 58,96 | -1,83% | 2,00 |
| 28.07.2025 | 59,66 | 60,06 | 59,66 | 60,06 | 1,01% | 116,00 |
| 25.07.2025 | 59,50 | 59,68 | 59,05 | 59,46 | -0,10% | - |
| 24.07.2025 | 59,52 | 59,52 | 59,52 | 59,52 | -0,43% | 20,00 |
| 23.07.2025 | 59,94 | 59,94 | 59,10 | 59,78 | 0,74% | 34,00 |
| 22.07.2025 | 59,34 | 59,34 | 59,34 | 59,34 | -0,77% | 75,00 |
| 21.07.2025 | 59,80 | 59,80 | 59,80 | 59,80 | 3,28% | 2,00 |
| 18.07.2025 | 58,94 | 58,94 | 57,90 | 57,90 | -1,60% | 105,00 |
| 17.07.2025 | 58,84 | 58,84 | 58,84 | 58,84 | 0,38% | 30,00 |
| 16.07.2025 | 57,64 | 58,84 | 57,64 | 58,62 | -0,48% | 24,00 |
| 15.07.2025 | 59,32 | 59,32 | 58,90 | 58,90 | 0,00% | 32,00 |
| 14.07.2025 | 58,42 | 59,02 | 58,42 | 58,90 | -0,07% | 66,00 |
| 11.07.2025 | 58,94 | 58,94 | 58,94 | 58,94 | 0,00% | 11,00 |