61,070€
-0,47%
Echtzeit-Aktienkurs EVERGY INC.
Bid:
Ask:
Aktienkurse zur EVERGY INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.07.2025 | 58,74 | 59,14 | 58,74 | 58,94 | 0,75% | 165,00 |
| 09.07.2025 | 59,06 | 59,14 | 58,50 | 58,50 | -0,61% | 103,00 |
| 08.07.2025 | 58,68 | 59,56 | 58,68 | 58,86 | -1,37% | 177,00 |
| 07.07.2025 | 59,42 | 59,80 | 59,42 | 59,68 | 0,91% | 117,00 |
| 04.07.2025 | 59,40 | 59,40 | 59,10 | 59,14 | -0,57% | - |
| 03.07.2025 | 58,64 | 59,48 | 58,64 | 59,48 | 1,36% | 27,00 |
| 02.07.2025 | 58,68 | 58,68 | 58,68 | 58,68 | 0,34% | 1,00 |
| 01.07.2025 | 58,80 | 58,80 | 58,48 | 58,48 | 1,04% | 29,00 |
| 30.06.2025 | 57,88 | 57,88 | 57,88 | 57,88 | -1,33% | 3,00 |
| 27.06.2025 | 58,66 | 58,66 | 58,66 | 58,66 | 0,27% | 30,00 |
| 26.06.2025 | 58,90 | 58,90 | 58,34 | 58,50 | -0,44% | 76,00 |
| 25.06.2025 | 58,70 | 58,76 | 58,70 | 58,76 | -0,03% | 60,00 |
| 24.06.2025 | 59,30 | 59,30 | 58,78 | 58,78 | -0,81% | 21,00 |
| 23.06.2025 | 58,88 | 59,26 | 58,88 | 59,26 | 1,61% | 21,00 |
| 20.06.2025 | 57,87 | 58,82 | 57,72 | 58,32 | 1,51% | - |
| 19.06.2025 | 58,07 | 58,11 | 57,40 | 57,45 | -1,24% | - |
| 18.06.2025 | 58,11 | 58,35 | 57,59 | 58,17 | 0,15% | - |
| 17.06.2025 | 57,34 | 58,08 | 57,34 | 58,08 | 0,24% | 11,00 |
| 16.06.2025 | 59,44 | 59,44 | 57,94 | 57,94 | -1,43% | 528,00 |
| 13.06.2025 | 58,34 | 58,78 | 58,34 | 58,78 | 0,24% | 40,00 |
| 12.06.2025 | 58,39 | 58,70 | 57,74 | 58,64 | -0,95% | - |
| 11.06.2025 | 59,72 | 59,72 | 59,20 | 59,20 | 0,17% | 18,00 |
| 10.06.2025 | 58,52 | 59,10 | 58,52 | 59,10 | 1,62% | 33,00 |
| 09.06.2025 | 57,48 | 58,16 | 57,48 | 58,16 | 1,47% | 20,00 |
| 06.06.2025 | 57,38 | 57,38 | 57,14 | 57,32 | 0,77% | 157,00 |
| 05.06.2025 | 56,74 | 56,88 | 56,74 | 56,88 | -1,22% | 50,00 |
| 04.06.2025 | 57,50 | 57,58 | 57,50 | 57,58 | -0,21% | 35,00 |
| 03.06.2025 | 57,56 | 57,70 | 57,56 | 57,70 | -0,59% | 8,00 |
| 02.06.2025 | 57,74 | 58,84 | 57,74 | 58,04 | -0,10% | 112,00 |
| 30.05.2025 | 58,10 | 58,10 | 58,10 | 58,10 | -0,21% | 50,00 |
| 29.05.2025 | 59,73 | 59,73 | 57,70 | 58,22 | -0,17% | - |
| 28.05.2025 | 58,00 | 58,32 | 58,00 | 58,32 | -0,21% | 26,00 |
| 27.05.2025 | 58,49 | 59,07 | 57,84 | 58,44 | -0,44% | - |
| 26.05.2025 | 58,74 | 58,74 | 58,70 | 58,70 | 2,12% | 71,00 |
| 23.05.2025 | 58,08 | 58,30 | 56,98 | 57,48 | -0,90% | 1.847,00 |
| 22.05.2025 | 58,26 | 58,26 | 58,00 | 58,00 | -1,13% | 28,00 |
| 21.05.2025 | 58,66 | 58,66 | 58,66 | 58,66 | -1,87% | 5,00 |
| 20.05.2025 | 59,36 | 60,27 | 59,24 | 59,78 | 0,17% | - |
| 19.05.2025 | 59,50 | 59,68 | 58,36 | 59,68 | -0,52% | 1.093,00 |
| 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 |