24,800€
0,61%
Echtzeit-Aktienkurs EVN AG
Bid:
Ask:
Aktienkurse zur EVN AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.10.2025 | 23,70 | 24,03 | 23,60 | 23,80 | 0,85% | 174,00 |
| 08.10.2025 | 23,58 | 23,60 | 23,58 | 23,60 | 0,11% | - |
| 07.10.2025 | 23,50 | 23,58 | 23,35 | 23,58 | -0,42% | - |
| 06.10.2025 | 23,48 | 23,68 | 23,48 | 23,68 | 0,21% | 200,00 |
| 03.10.2025 | 23,35 | 23,78 | 23,18 | 23,63 | 1,39% | 1,00 |
| 02.10.2025 | 23,58 | 23,70 | 23,15 | 23,30 | -2,00% | 400,00 |
| 01.10.2025 | 23,53 | 23,78 | 23,40 | 23,78 | 1,49% | 211,00 |
| 30.09.2025 | 23,43 | 23,58 | 23,28 | 23,43 | 0,00% | 54,00 |
| 29.09.2025 | 23,70 | 23,70 | 23,25 | 23,43 | -0,64% | 347,00 |
| 26.09.2025 | 23,53 | 23,63 | 23,53 | 23,58 | -0,53% | - |
| 25.09.2025 | 23,78 | 23,85 | 23,63 | 23,70 | 1,61% | - |
| 24.09.2025 | 23,30 | 23,38 | 23,28 | 23,33 | 0,00% | - |
| 23.09.2025 | 23,63 | 23,85 | 23,30 | 23,33 | -1,17% | 1.002,00 |
| 22.09.2025 | 23,38 | 23,63 | 23,25 | 23,60 | 1,07% | 1.900,00 |
| 19.09.2025 | 23,33 | 23,40 | 23,05 | 23,35 | -0,11% | 140,00 |
| 18.09.2025 | 23,48 | 23,63 | 23,10 | 23,38 | -0,32% | 393,00 |
| 17.09.2025 | 23,13 | 23,55 | 22,93 | 23,45 | 2,29% | 70,00 |
| 16.09.2025 | 23,43 | 23,45 | 22,93 | 22,93 | -1,93% | - |
| 15.09.2025 | 23,13 | 23,48 | 23,03 | 23,38 | 0,54% | - |
| 12.09.2025 | 23,18 | 23,25 | 23,18 | 23,25 | -0,43% | - |
| 11.09.2025 | 23,13 | 23,38 | 23,00 | 23,35 | 0,97% | 4,00 |
| 10.09.2025 | 23,25 | 23,33 | 23,08 | 23,13 | 0,65% | - |
| 09.09.2025 | 22,98 | 23,00 | 22,90 | 22,98 | -0,22% | - |
| 08.09.2025 | 23,03 | 23,05 | 23,00 | 23,03 | 0,11% | 142,00 |
| 05.09.2025 | 23,03 | 23,10 | 22,73 | 23,00 | 0,00% | 1.056,00 |
| 04.09.2025 | 22,90 | 23,18 | 22,80 | 23,00 | 0,22% | - |
| 03.09.2025 | 23,08 | 23,20 | 22,70 | 22,95 | -0,33% | 1,00 |
| 02.09.2025 | 23,23 | 23,30 | 22,78 | 23,03 | -1,07% | 1.064,00 |
| 01.09.2025 | 23,48 | 23,58 | 23,18 | 23,28 | -0,43% | 427,00 |
| 29.08.2025 | 23,03 | 23,75 | 22,98 | 23,38 | 0,97% | 533,00 |
| 28.08.2025 | 23,53 | 23,88 | 22,53 | 23,15 | -1,28% | 261,00 |
| 27.08.2025 | 23,58 | 23,75 | 23,40 | 23,45 | -0,53% | 534,00 |
| 26.08.2025 | 23,58 | 23,68 | 23,40 | 23,58 | -0,42% | 15,00 |
| 25.08.2025 | 24,13 | 24,15 | 23,60 | 23,68 | -2,37% | 28,00 |
| 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 |