28,000€
-0,09%
Echtzeit-Aktienkurs EVN AG
Bid:
Ask:
Aktienkurse zur EVN AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 28,25 | 28,25 | 27,13 | 27,60 | -1,52% | 300,00 |
| 06.03.2026 | 28,03 | 28,30 | 27,68 | 28,03 | 0,90% | 610,00 |
| 05.03.2026 | 27,98 | 28,28 | 27,38 | 27,78 | -1,16% | 206,00 |
| 04.03.2026 | 27,98 | 28,23 | 27,93 | 28,10 | -0,71% | - |
| 03.03.2026 | 29,50 | 29,50 | 28,00 | 28,30 | -4,31% | 266,00 |
| 02.03.2026 | 28,30 | 29,68 | 28,25 | 29,58 | 1,46% | 1.104,00 |
| 26.02.2026 | 29,28 | 29,65 | 29,08 | 29,15 | -0,51% | 23,00 |
| 25.02.2026 | 29,28 | 29,53 | 29,25 | 29,30 | -0,85% | 3,00 |
| 24.02.2026 | 29,28 | 29,68 | 29,18 | 29,55 | 0,77% | - |
| 23.02.2026 | 28,93 | 29,35 | 28,93 | 29,33 | 1,30% | - |
| 20.02.2026 | 28,93 | 29,10 | 28,70 | 28,95 | 0,43% | 50,00 |
| 19.02.2026 | 29,00 | 29,08 | 28,53 | 28,83 | -0,52% | 625,00 |
| 18.02.2026 | 29,08 | 29,13 | 28,43 | 28,98 | 1,31% | 673,00 |
| 17.02.2026 | 29,33 | 29,38 | 28,60 | 28,60 | -2,72% | 1.198,00 |
| 16.02.2026 | 29,23 | 29,55 | 28,83 | 29,40 | -0,93% | 78,00 |
| 13.02.2026 | 29,63 | 29,73 | 29,58 | 29,68 | -0,08% | - |
| 12.02.2026 | 29,63 | 29,78 | 29,33 | 29,70 | 0,93% | 164,00 |
| 11.02.2026 | 29,33 | 29,58 | 29,28 | 29,43 | 0,09% | - |
| 10.02.2026 | 29,13 | 29,45 | 28,93 | 29,40 | 0,43% | 52,00 |
| 09.02.2026 | 29,23 | 29,30 | 28,78 | 29,28 | 0,52% | 582,00 |
| 06.02.2026 | 29,08 | 29,35 | 28,90 | 29,13 | 0,43% | 1.222,00 |
| 05.02.2026 | 29,23 | 29,63 | 29,00 | 29,00 | -0,43% | - |
| 04.02.2026 | 29,03 | 29,20 | 28,88 | 29,13 | 1,75% | 100,00 |
| 03.02.2026 | 28,33 | 28,70 | 28,13 | 28,63 | 1,96% | - |
| 02.02.2026 | 28,13 | 28,13 | 28,08 | 28,08 | -1,58% | - |
| 30.01.2026 | 28,55 | 28,58 | 28,50 | 28,53 | 0,09% | - |
| 29.01.2026 | 28,68 | 28,73 | 28,18 | 28,50 | -1,64% | 176,00 |
| 28.01.2026 | 28,98 | 29,03 | 28,98 | 28,98 | 1,85% | 100,00 |
| 26.01.2026 | 27,43 | 28,55 | 27,43 | 28,45 | 1,16% | 283,00 |
| 23.01.2026 | 28,23 | 28,23 | 28,13 | 28,13 | -0,27% | - |
| 22.01.2026 | 28,08 | 28,20 | 27,88 | 28,20 | 0,45% | 500,00 |
| 21.01.2026 | 27,43 | 28,15 | 27,23 | 28,08 | 2,84% | 834,00 |
| 20.01.2026 | 27,88 | 27,88 | 27,10 | 27,30 | -2,24% | 115,00 |
| 19.01.2026 | 27,70 | 27,93 | 27,55 | 27,93 | -0,53% | 87,00 |
| 16.01.2026 | 28,00 | 28,08 | 28,00 | 28,08 | -0,18% | - |
| 15.01.2026 | 27,95 | 28,13 | 27,95 | 28,13 | 1,08% | - |
| 14.01.2026 | 27,88 | 27,95 | 27,50 | 27,83 | -0,36% | 2.001,00 |
| 13.01.2026 | 28,08 | 28,08 | 27,93 | 27,93 | -0,09% | - |
| 12.01.2026 | 28,13 | 28,18 | 27,65 | 27,95 | -0,80% | 346,00 |
| 09.01.2026 | 28,38 | 28,68 | 27,90 | 28,18 | -0,44% | 180,00 |
| 08.01.2026 | 28,40 | 28,70 | 28,23 | 28,30 | 0,09% | - |
| 07.01.2026 | 28,30 | 28,35 | 28,08 | 28,28 | 1,25% | - |
| 06.01.2026 | 27,95 | 28,00 | 27,90 | 27,93 | 0,54% | - |
| 05.01.2026 | 27,43 | 28,05 | 27,43 | 27,78 | 1,46% | 620,00 |
| 02.01.2026 | 26,98 | 27,53 | 26,60 | 27,38 | 3,11% | 1.495,00 |
| 30.12.2025 | 26,58 | 26,58 | 26,53 | 26,55 | -3,01% | - |
| 29.12.2025 | 27,05 | 27,40 | 27,05 | 27,38 | 0,92% | - |
| 23.12.2025 | 27,03 | 27,18 | 26,83 | 27,13 | -0,18% | 1.204,00 |
| 22.12.2025 | 28,18 | 28,23 | 27,10 | 27,18 | -1,81% | 632,00 |
| 19.12.2025 | 27,68 | 27,88 | 27,58 | 27,68 | 0,00% | - |
| 18.12.2025 | 27,08 | 28,25 | 26,78 | 27,68 | 3,17% | 22,00 |
| 17.12.2025 | 26,83 | 26,83 | 26,80 | 26,83 | -0,19% | - |
| 16.12.2025 | 26,98 | 27,15 | 26,50 | 26,88 | -0,92% | - |
| 15.12.2025 | 26,98 | 27,20 | 26,68 | 27,13 | 0,84% | 5,00 |
| 12.12.2025 | 26,88 | 26,93 | 26,55 | 26,90 | 0,19% | - |
| 11.12.2025 | 26,10 | 26,93 | 26,10 | 26,85 | 1,13% | 544,00 |
| 10.12.2025 | 26,88 | 26,98 | 26,55 | 26,55 | -2,03% | - |
| 09.12.2025 | 26,88 | 27,10 | 26,88 | 27,10 | 0,09% | - |
| 08.12.2025 | 27,08 | 27,10 | 26,98 | 27,08 | -0,37% | - |
| 05.12.2025 | 27,38 | 27,53 | 26,93 | 27,18 | -0,91% | 7,00 |
| 04.12.2025 | 27,38 | 27,45 | 27,38 | 27,43 | 1,20% | - |
| 03.12.2025 | 27,13 | 27,20 | 27,03 | 27,10 | -0,18% | 150,00 |
| 02.12.2025 | 26,78 | 27,23 | 26,73 | 27,15 | 1,21% | 505,00 |
| 01.12.2025 | 26,48 | 27,03 | 26,40 | 26,83 | 1,13% | 101,00 |
| 28.11.2025 | 26,53 | 26,60 | 26,20 | 26,53 | 0,38% | - |
| 27.11.2025 | 26,43 | 26,50 | 26,20 | 26,43 | -0,19% | - |
| 26.11.2025 | 26,48 | 26,53 | 26,05 | 26,48 | 0,47% | 100,00 |
| 25.11.2025 | 26,28 | 26,45 | 26,00 | 26,35 | 0,38% | - |
| 24.11.2025 | 26,15 | 26,38 | 25,90 | 26,25 | -0,10% | 4,00 |
| 21.11.2025 | 26,23 | 26,28 | 26,23 | 26,28 | -0,10% | - |
| 20.11.2025 | 26,45 | 26,55 | 26,18 | 26,30 | 0,29% | - |
| 19.11.2025 | 26,10 | 26,28 | 26,10 | 26,23 | -0,57% | 100,00 |
| 18.11.2025 | 26,28 | 26,70 | 26,15 | 26,38 | -0,66% | 476,00 |
| 17.11.2025 | 26,58 | 26,85 | 26,53 | 26,55 | -0,09% | 255,00 |
| 14.11.2025 | 26,78 | 26,80 | 26,28 | 26,58 | -1,67% | 1.812,00 |
| 13.11.2025 | 27,38 | 27,38 | 26,98 | 27,03 | -1,10% | - |
| 12.11.2025 | 27,13 | 27,33 | 26,88 | 27,33 | 1,11% | 40,00 |
| 11.11.2025 | 26,73 | 27,15 | 26,58 | 27,03 | 1,22% | 933,00 |
| 10.11.2025 | 26,78 | 27,03 | 26,65 | 26,70 | 0,75% | 1.000,00 |
| 07.11.2025 | 26,83 | 26,90 | 26,35 | 26,50 | -0,93% | 112,00 |
| 06.11.2025 | 26,38 | 27,00 | 26,33 | 26,75 | 0,38% | 682,00 |
| 05.11.2025 | 25,78 | 26,73 | 25,73 | 26,65 | 3,09% | 392,00 |
| 04.11.2025 | 25,83 | 26,20 | 25,58 | 25,85 | 2,07% | 550,00 |
| 03.11.2025 | 25,70 | 25,75 | 25,30 | 25,33 | -0,88% | 550,00 |
| 31.10.2025 | 25,25 | 25,73 | 25,13 | 25,55 | 1,89% | 310,00 |
| 30.10.2025 | 25,08 | 25,08 | 25,03 | 25,08 | 0,80% | - |
| 29.10.2025 | 24,88 | 24,93 | 24,88 | 24,88 | -0,20% | - |
| 28.10.2025 | 25,03 | 25,08 | 24,93 | 24,93 | -0,30% | - |
| 27.10.2025 | 25,03 | 25,08 | 24,80 | 25,00 | 0,20% | 24,00 |
| 24.10.2025 | 24,98 | 25,03 | 24,55 | 24,95 | 0,00% | 19,00 |
| 23.10.2025 | 24,95 | 24,98 | 24,90 | 24,95 | 0,00% | - |
| 22.10.2025 | 24,83 | 25,00 | 24,78 | 24,95 | 0,60% | - |
| 21.10.2025 | 24,93 | 24,98 | 24,78 | 24,80 | -0,20% | - |
| 20.10.2025 | 24,88 | 24,98 | 24,73 | 24,85 | 1,84% | 2.975,00 |
| 17.10.2025 | 24,68 | 24,78 | 24,38 | 24,40 | -2,30% | 115,00 |
| 16.10.2025 | 24,63 | 25,03 | 24,63 | 24,98 | 1,32% | 603,00 |
| 15.10.2025 | 24,18 | 24,88 | 24,05 | 24,65 | 2,18% | 781,00 |
| 14.10.2025 | 23,88 | 24,13 | 23,75 | 24,13 | 0,42% | 7,00 |
| 13.10.2025 | 23,98 | 24,03 | 23,95 | 24,03 | 0,84% | 300,00 |
| 10.10.2025 | 23,80 | 23,88 | 23,80 | 23,83 | 0,11% | - |