24,175€
1,26%
Echtzeit-Aktienkurs EVN AG
Bid:
Ask:
Aktienkurse zur EVN AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
22.08.2025 | 23,83 | 24,30 | 23,83 | 24,25 | 1,57% | 30,00 |
21.08.2025 | 24,08 | 24,25 | 23,83 | 23,88 | -1,34% | - |
20.08.2025 | 23,83 | 24,23 | 23,83 | 24,20 | 0,83% | 147,00 |
19.08.2025 | 23,78 | 24,08 | 23,73 | 24,00 | 0,84% | 50,00 |
18.08.2025 | 24,03 | 24,20 | 23,70 | 23,80 | -0,73% | 15,00 |
15.08.2025 | 23,88 | 24,08 | 23,85 | 23,98 | 0,42% | 406,00 |
14.08.2025 | 23,53 | 23,95 | 23,50 | 23,88 | 1,17% | 102,00 |
13.08.2025 | 23,88 | 23,93 | 23,55 | 23,60 | -0,74% | 601,00 |
12.08.2025 | 23,73 | 23,88 | 23,55 | 23,78 | 0,42% | 4,00 |
11.08.2025 | 23,95 | 24,08 | 23,35 | 23,68 | -1,56% | 47,00 |
08.08.2025 | 24,08 | 24,23 | 23,90 | 24,05 | 0,00% | 18,00 |
07.08.2025 | 24,03 | 24,33 | 23,98 | 24,05 | 0,00% | 64,00 |
06.08.2025 | 24,23 | 24,28 | 23,83 | 24,05 | -0,21% | - |
05.08.2025 | 23,83 | 24,23 | 23,78 | 24,10 | 1,26% | - |
04.08.2025 | 24,03 | 24,05 | 23,70 | 23,80 | -0,31% | 130,00 |
01.08.2025 | 23,78 | 24,00 | 23,65 | 23,88 | -0,21% | 197,00 |
31.07.2025 | 24,15 | 24,20 | 23,70 | 23,93 | -0,62% | 504,00 |
30.07.2025 | 24,33 | 24,38 | 23,98 | 24,08 | -0,82% | 505,00 |
29.07.2025 | 24,23 | 24,38 | 24,10 | 24,28 | 0,31% | 591,00 |
28.07.2025 | 24,48 | 24,63 | 24,08 | 24,20 | 0,00% | 2.001,00 |
25.07.2025 | 24,08 | 24,30 | 23,83 | 24,20 | 0,21% | 475,00 |
24.07.2025 | 24,18 | 24,43 | 23,93 | 24,15 | -0,31% | - |
23.07.2025 | 24,53 | 24,55 | 24,03 | 24,23 | -0,10% | 501,00 |
22.07.2025 | 23,93 | 24,33 | 23,93 | 24,25 | 0,73% | 300,00 |
21.07.2025 | 24,33 | 24,53 | 23,98 | 24,08 | -0,62% | 1.544,00 |
18.07.2025 | 24,30 | 24,33 | 23,80 | 24,23 | -0,21% | 103,00 |
17.07.2025 | 24,18 | 24,38 | 24,08 | 24,28 | 0,73% | 158,00 |
16.07.2025 | 23,88 | 24,28 | 23,70 | 24,10 | 0,84% | 2.187,00 |
15.07.2025 | 23,78 | 24,03 | 23,60 | 23,90 | 0,74% | 579,00 |
14.07.2025 | 23,63 | 23,78 | 23,48 | 23,73 | 0,11% | 125,00 |
11.07.2025 | 23,53 | 23,93 | 23,40 | 23,70 | 0,85% | 67,00 |
10.07.2025 | 23,65 | 23,98 | 23,40 | 23,50 | -0,11% | 800,00 |
09.07.2025 | 23,23 | 23,83 | 23,10 | 23,53 | 1,07% | 4,00 |
08.07.2025 | 23,25 | 23,43 | 22,95 | 23,28 | 0,22% | 600,00 |
07.07.2025 | 23,48 | 23,55 | 23,15 | 23,23 | -1,17% | - |
04.07.2025 | 23,48 | 23,60 | 23,30 | 23,50 | -0,32% | 51,00 |
03.07.2025 | 23,25 | 23,63 | 23,25 | 23,58 | 0,86% | 24,00 |
02.07.2025 | 23,73 | 23,73 | 23,20 | 23,38 | -0,95% | - |
01.07.2025 | 23,53 | 23,75 | 23,33 | 23,60 | 0,32% | - |
30.06.2025 | 23,45 | 23,85 | 23,33 | 23,53 | 0,00% | - |
27.06.2025 | 23,13 | 23,58 | 23,13 | 23,53 | 1,95% | - |
26.06.2025 | 23,58 | 23,63 | 23,03 | 23,08 | -1,91% | - |
25.06.2025 | 23,68 | 23,70 | 23,35 | 23,53 | -0,74% | - |
24.06.2025 | 24,40 | 24,40 | 23,45 | 23,70 | -1,35% | 122,00 |
23.06.2025 | 23,33 | 24,10 | 23,33 | 24,03 | 2,34% | 57,00 |
20.06.2025 | 23,30 | 23,65 | 23,18 | 23,48 | 1,29% | 282,00 |
19.06.2025 | 23,23 | 23,43 | 23,05 | 23,18 | -0,86% | 1.131,00 |
18.06.2025 | 23,45 | 23,53 | 23,23 | 23,38 | 0,11% | 25,00 |
17.06.2025 | 23,53 | 23,68 | 23,05 | 23,35 | -1,48% | 536,00 |
16.06.2025 | 23,90 | 24,20 | 23,60 | 23,70 | -0,21% | - |
13.06.2025 | 23,43 | 23,95 | 23,33 | 23,75 | -0,42% | 211,00 |
12.06.2025 | 23,80 | 23,93 | 23,55 | 23,85 | -0,42% | 150,00 |
11.06.2025 | 24,13 | 24,30 | 23,60 | 23,95 | -1,24% | 738,00 |
10.06.2025 | 24,28 | 24,33 | 23,98 | 24,25 | -0,10% | 300,00 |
09.06.2025 | 24,43 | 24,58 | 24,00 | 24,28 | -0,82% | 536,00 |
06.06.2025 | 25,08 | 25,28 | 24,25 | 24,48 | -2,39% | 605,00 |
05.06.2025 | 24,78 | 25,30 | 24,70 | 25,08 | 1,11% | 313,00 |
04.06.2025 | 24,30 | 24,83 | 24,10 | 24,80 | 2,06% | 405,00 |
03.06.2025 | 24,38 | 24,45 | 23,98 | 24,30 | -0,31% | 40,00 |
02.06.2025 | 23,70 | 24,63 | 23,63 | 24,38 | 3,07% | 3.510,00 |
30.05.2025 | 23,93 | 24,30 | 23,48 | 23,65 | -1,15% | 2.211,00 |
29.05.2025 | 24,30 | 24,43 | 23,80 | 23,93 | -1,44% | 698,00 |
28.05.2025 | 24,73 | 24,75 | 24,15 | 24,28 | -1,82% | 276,00 |
27.05.2025 | 24,23 | 24,93 | 23,93 | 24,73 | 2,17% | 411,00 |
26.05.2025 | 23,73 | 24,58 | 23,30 | 24,20 | 3,53% | 3.784,00 |
23.05.2025 | 23,33 | 23,60 | 23,13 | 23,38 | 0,21% | 103,00 |
22.05.2025 | 23,35 | 23,53 | 23,15 | 23,33 | 0,00% | 2.000,00 |
21.05.2025 | 23,78 | 23,78 | 23,25 | 23,33 | -1,48% | 1.271,00 |
20.05.2025 | 23,78 | 23,90 | 23,48 | 23,68 | -0,11% | 50,00 |
19.05.2025 | 23,53 | 23,80 | 23,45 | 23,70 | 0,53% | 35,00 |
16.05.2025 | 23,43 | 23,65 | 23,35 | 23,58 | 0,96% | 3,00 |
15.05.2025 | 23,23 | 23,53 | 23,15 | 23,35 | 0,65% | 152,00 |
14.05.2025 | 23,63 | 23,75 | 23,08 | 23,20 | -1,69% | 829,00 |
13.05.2025 | 23,48 | 23,78 | 23,35 | 23,60 | 0,00% | 1.111,00 |
12.05.2025 | 23,53 | 23,68 | 23,38 | 23,60 | 0,64% | 816,00 |
09.05.2025 | 23,23 | 23,50 | 23,18 | 23,45 | 0,97% | 33,00 |
08.05.2025 | 23,40 | 23,40 | 22,98 | 23,23 | 0,00% | 311,00 |
07.05.2025 | 23,13 | 23,30 | 22,98 | 23,23 | 0,65% | 45,00 |
06.05.2025 | 23,20 | 23,28 | 23,03 | 23,08 | -0,11% | 460,00 |
05.05.2025 | 22,85 | 23,20 | 22,80 | 23,10 | 0,65% | 110,00 |
02.05.2025 | 23,05 | 23,40 | 22,70 | 22,95 | -0,43% | 30,00 |
30.04.2025 | 22,53 | 23,10 | 22,50 | 23,05 | 2,10% | 310,00 |
29.04.2025 | 22,53 | 22,65 | 22,45 | 22,58 | 0,56% | 49,00 |
28.04.2025 | 22,43 | 22,65 | 22,35 | 22,45 | -0,11% | 1.174,00 |
25.04.2025 | 22,53 | 22,60 | 22,33 | 22,48 | 0,11% | 600,00 |
24.04.2025 | 22,18 | 22,53 | 22,13 | 22,45 | 1,01% | 100,00 |
23.04.2025 | 22,35 | 22,45 | 22,00 | 22,23 | 0,23% | 240,00 |
22.04.2025 | 22,18 | 22,38 | 21,98 | 22,18 | 0,00% | 200,00 |
17.04.2025 | 21,83 | 22,35 | 21,75 | 22,18 | 2,07% | 550,00 |
16.04.2025 | 21,48 | 21,95 | 21,28 | 21,73 | 0,70% | 227,00 |
15.04.2025 | 21,18 | 21,65 | 21,13 | 21,58 | 1,77% | 689,00 |
14.04.2025 | 21,43 | 21,88 | 20,83 | 21,20 | -0,35% | 400,00 |
11.04.2025 | 21,50 | 21,68 | 20,38 | 21,28 | -0,58% | 906,00 |
10.04.2025 | 21,10 | 21,70 | 20,78 | 21,40 | 1,90% | 1.555,00 |
09.04.2025 | 20,43 | 21,90 | 19,72 | 21,00 | 1,20% | 1.728,00 |
08.04.2025 | 20,53 | 21,18 | 20,25 | 20,75 | 1,10% | 741,00 |
07.04.2025 | 20,68 | 21,25 | 20,01 | 20,53 | -1,91% | 2.891,00 |
04.04.2025 | 22,40 | 22,43 | 20,88 | 20,93 | -6,38% | 2.681,00 |
03.04.2025 | 21,83 | 22,55 | 21,63 | 22,35 | 1,48% | 3.955,00 |
02.04.2025 | 21,85 | 22,08 | 21,55 | 22,03 | 1,03% | 546,00 |