23,525€
-2,99%
Echtzeit-Aktienkurs EVN AG
Bid:
Ask:
Aktienkurse zur EVN AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 24,25 | 24,28 | 23,45 | 23,53 | -2,99% | 1.050,00 |
| 03.12.2024 | 24,45 | 24,55 | 24,10 | 24,25 | -0,82% | - |
| 02.12.2024 | 24,58 | 24,58 | 24,25 | 24,45 | -0,41% | 281,00 |
| 29.11.2024 | 24,60 | 24,65 | 24,35 | 24,55 | -0,20% | 4,00 |
| 28.11.2024 | 24,48 | 24,63 | 24,38 | 24,60 | 0,51% | - |
| 27.11.2024 | 24,55 | 24,65 | 24,35 | 24,48 | -0,31% | 2,00 |
| 26.11.2024 | 24,90 | 24,93 | 24,50 | 24,55 | -1,60% | 3,00 |
| 25.11.2024 | 25,18 | 25,28 | 24,75 | 24,95 | -0,89% | 21,00 |
| 22.11.2024 | 25,10 | 25,33 | 24,90 | 25,18 | 0,30% | - |
| 21.11.2024 | 24,58 | 25,15 | 24,35 | 25,10 | 2,14% | 2,00 |
| 20.11.2024 | 24,73 | 24,90 | 24,43 | 24,58 | -0,61% | 200,00 |
| 19.11.2024 | 24,95 | 25,25 | 24,58 | 24,73 | -0,90% | 113,00 |
| 18.11.2024 | 25,23 | 25,40 | 24,83 | 24,95 | -1,09% | 105,00 |
| 15.11.2024 | 25,05 | 25,28 | 24,80 | 25,23 | 0,50% | 70,00 |
| 14.11.2024 | 24,43 | 25,15 | 24,33 | 25,10 | 2,66% | - |
| 13.11.2024 | 24,55 | 24,75 | 24,30 | 24,45 | -0,41% | 217,00 |
| 12.11.2024 | 24,95 | 24,95 | 24,45 | 24,55 | -1,60% | 419,00 |
| 11.11.2024 | 24,73 | 25,25 | 24,63 | 24,95 | 0,91% | 14,00 |
| 08.11.2024 | 24,58 | 24,83 | 24,45 | 24,73 | 0,51% | - |
| 07.11.2024 | 24,50 | 24,65 | 24,33 | 24,60 | 0,31% | - |
| 06.11.2024 | 24,93 | 25,23 | 24,30 | 24,53 | -2,00% | 418,00 |
| 05.11.2024 | 25,20 | 25,28 | 24,88 | 25,03 | -0,50% | 77,00 |
| 04.11.2024 | 25,55 | 25,63 | 25,10 | 25,15 | -1,47% | 448,00 |
| 01.11.2024 | 25,60 | 25,65 | 25,45 | 25,53 | -0,29% | 47,00 |
| 31.10.2024 | 25,95 | 25,95 | 25,48 | 25,60 | -1,35% | 412,00 |
| 30.10.2024 | 25,98 | 26,18 | 25,80 | 25,95 | -0,19% | 3,00 |
| 29.10.2024 | 26,25 | 26,35 | 25,95 | 26,00 | -1,14% | 11,00 |
| 28.10.2024 | 26,35 | 26,58 | 26,13 | 26,30 | 0,00% | 120,00 |
| 25.10.2024 | 25,93 | 26,43 | 25,83 | 26,30 | 1,25% | 46,00 |
| 24.10.2024 | 26,25 | 26,45 | 25,95 | 25,98 | -1,24% | 47,00 |
| 23.10.2024 | 26,43 | 26,68 | 26,18 | 26,30 | -0,47% | 539,00 |
| 22.10.2024 | 26,53 | 26,58 | 26,18 | 26,43 | -0,56% | 500,00 |
| 21.10.2024 | 26,85 | 26,95 | 26,48 | 26,58 | -1,21% | - |
| 18.10.2024 | 26,85 | 27,00 | 26,80 | 26,90 | 0,19% | 99,00 |
| 17.10.2024 | 26,93 | 27,03 | 26,83 | 26,85 | -0,28% | - |
| 16.10.2024 | 26,68 | 26,95 | 26,60 | 26,93 | 0,94% | 5,00 |
| 15.10.2024 | 26,95 | 26,98 | 26,63 | 26,68 | -0,93% | 319,00 |
| 14.10.2024 | 26,90 | 27,00 | 26,50 | 26,93 | 0,19% | 159,00 |
| 11.10.2024 | 26,88 | 26,93 | 26,60 | 26,88 | 0,00% | - |
| 10.10.2024 | 27,00 | 27,18 | 26,40 | 26,88 | -0,28% | 80,00 |
| 09.10.2024 | 26,75 | 27,00 | 26,45 | 26,95 | 0,94% | 508,00 |
| 08.10.2024 | 26,53 | 27,10 | 26,25 | 26,70 | 0,66% | - |
| 07.10.2024 | 27,35 | 27,45 | 26,28 | 26,53 | -3,02% | 15,00 |
| 04.10.2024 | 26,98 | 27,38 | 26,78 | 27,35 | 1,39% | 32,00 |
| 03.10.2024 | 27,05 | 27,08 | 26,70 | 26,98 | -0,55% | 143,00 |
| 02.10.2024 | 27,55 | 27,95 | 27,08 | 27,13 | -1,54% | 1.280,00 |
| 01.10.2024 | 28,35 | 28,45 | 26,98 | 27,55 | -2,82% | 605,00 |
| 30.09.2024 | 28,35 | 28,58 | 28,13 | 28,35 | 0,09% | - |
| 27.09.2024 | 28,53 | 28,75 | 28,18 | 28,33 | -0,70% | 25,00 |
| 26.09.2024 | 28,48 | 28,83 | 28,43 | 28,53 | 0,18% | 15,00 |
| 25.09.2024 | 28,83 | 28,88 | 28,43 | 28,48 | -1,39% | 100,00 |
| 24.09.2024 | 29,00 | 29,33 | 28,68 | 28,88 | -0,43% | 266,00 |
| 23.09.2024 | 28,88 | 29,30 | 28,85 | 29,00 | 0,52% | 171,00 |
| 20.09.2024 | 29,75 | 29,75 | 28,65 | 28,85 | -3,03% | 490,00 |
| 19.09.2024 | 30,70 | 31,03 | 29,48 | 29,75 | -3,09% | 63,00 |
| 18.09.2024 | 31,03 | 31,28 | 30,50 | 30,70 | -1,05% | - |
| 17.09.2024 | 31,50 | 31,63 | 30,93 | 31,03 | -1,43% | 5,00 |
| 16.09.2024 | 31,20 | 31,53 | 31,08 | 31,48 | 0,88% | - |
| 13.09.2024 | 31,43 | 31,43 | 30,98 | 31,20 | -0,64% | 40,00 |
| 12.09.2024 | 31,83 | 32,05 | 30,85 | 31,40 | -1,49% | 12,00 |
| 11.09.2024 | 31,85 | 31,95 | 31,38 | 31,88 | 0,00% | - |
| 10.09.2024 | 31,85 | 31,98 | 31,65 | 31,88 | -0,08% | - |
| 09.09.2024 | 30,90 | 31,93 | 30,90 | 31,90 | 3,24% | - |
| 06.09.2024 | 30,93 | 31,10 | 30,53 | 30,90 | -0,08% | - |
| 05.09.2024 | 30,93 | 31,18 | 30,60 | 30,93 | 0,00% | - |
| 04.09.2024 | 31,18 | 31,45 | 30,20 | 30,93 | -1,12% | 40,00 |
| 03.09.2024 | 31,75 | 31,93 | 31,23 | 31,28 | -1,50% | 197,00 |
| 02.09.2024 | 31,58 | 31,80 | 31,40 | 31,75 | 0,55% | 196,00 |
| 30.08.2024 | 30,43 | 31,60 | 30,43 | 31,58 | 3,78% | 70,00 |
| 29.08.2024 | 30,60 | 31,03 | 30,38 | 30,43 | -0,49% | 250,00 |
| 28.08.2024 | 30,40 | 30,68 | 30,40 | 30,58 | 0,58% | 12,00 |
| 27.08.2024 | 30,03 | 30,48 | 30,03 | 30,40 | 1,25% | - |
| 26.08.2024 | 30,08 | 30,20 | 29,93 | 30,03 | -0,33% | 5,00 |
| 23.08.2024 | 30,05 | 30,20 | 30,03 | 30,13 | 0,42% | - |
| 22.08.2024 | 30,08 | 30,15 | 29,93 | 30,00 | -0,25% | - |
| 21.08.2024 | 30,10 | 30,20 | 29,98 | 30,08 | -0,08% | - |
| 20.08.2024 | 30,03 | 30,18 | 30,00 | 30,10 | 0,33% | - |
| 19.08.2024 | 29,93 | 30,13 | 29,85 | 30,00 | 0,25% | - |
| 16.08.2024 | 29,90 | 30,03 | 29,80 | 29,93 | 0,08% | 100,00 |
| 15.08.2024 | 29,68 | 30,05 | 29,68 | 29,90 | 0,67% | 2,00 |
| 14.08.2024 | 29,53 | 29,85 | 29,50 | 29,70 | 0,59% | 2,00 |
| 13.08.2024 | 29,20 | 29,58 | 29,10 | 29,53 | 1,03% | 88,00 |
| 12.08.2024 | 29,25 | 29,33 | 27,85 | 29,23 | 0,09% | 4.000,00 |
| 09.08.2024 | 29,28 | 29,43 | 29,00 | 29,20 | -0,26% | 9,00 |
| 08.08.2024 | 28,85 | 29,30 | 28,80 | 29,28 | 1,65% | 200,00 |
| 07.08.2024 | 28,65 | 29,23 | 28,58 | 28,80 | 0,79% | - |
| 06.08.2024 | 28,53 | 28,90 | 28,50 | 28,58 | 0,00% | 191,00 |
| 05.08.2024 | 29,70 | 29,70 | 28,10 | 28,58 | -3,79% | 1.514,00 |
| 02.08.2024 | 30,00 | 30,00 | 29,50 | 29,70 | -1,16% | 288,00 |
| 01.08.2024 | 30,18 | 30,25 | 29,83 | 30,05 | -0,25% | - |
| 31.07.2024 | 30,23 | 30,53 | 30,10 | 30,13 | -0,25% | - |
| 30.07.2024 | 30,30 | 30,35 | 30,15 | 30,20 | -0,25% | - |
| 29.07.2024 | 30,00 | 30,45 | 29,65 | 30,28 | 0,83% | 200,00 |
| 26.07.2024 | 30,00 | 30,18 | 29,90 | 30,03 | 0,08% | 121,00 |
| 25.07.2024 | 29,75 | 30,15 | 29,50 | 30,00 | 0,76% | 200,00 |
| 24.07.2024 | 29,75 | 29,90 | 29,55 | 29,78 | 0,08% | - |
| 23.07.2024 | 29,80 | 29,83 | 29,60 | 29,75 | -0,25% | 46,00 |
| 22.07.2024 | 29,68 | 29,83 | 29,53 | 29,83 | 0,51% | 21,00 |
| 19.07.2024 | 29,70 | 29,75 | 29,48 | 29,68 | -0,08% | - |
| 18.07.2024 | 29,65 | 29,78 | 29,53 | 29,70 | 0,17% | 1,00 |