29,075€
-0,17%
Echtzeit-Aktienkurs EVN AG
Bid:
Ask:
Aktienkurse zur EVN AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 29,18 | 29,20 | 28,88 | 29,08 | -0,17% | 150,00 |
| 16.05.2024 | 29,28 | 29,35 | 28,90 | 29,13 | -0,51% | 15,00 |
| 15.05.2024 | 29,30 | 29,40 | 28,95 | 29,28 | -0,09% | 436,00 |
| 14.05.2024 | 28,93 | 29,48 | 28,83 | 29,30 | 1,30% | 687,00 |
| 13.05.2024 | 29,05 | 29,35 | 28,78 | 28,93 | -0,26% | 990,00 |
| 10.05.2024 | 28,93 | 29,45 | 28,93 | 29,00 | 0,17% | 1.035,00 |
| 09.05.2024 | 28,80 | 28,98 | 28,65 | 28,95 | 0,52% | - |
| 08.05.2024 | 28,78 | 28,93 | 28,68 | 28,80 | 0,09% | 40,00 |
| 07.05.2024 | 28,33 | 28,85 | 28,23 | 28,78 | 1,59% | 70,00 |
| 06.05.2024 | 28,55 | 28,65 | 28,33 | 28,33 | -0,79% | 284,00 |
| 03.05.2024 | 28,83 | 28,95 | 28,23 | 28,55 | -0,95% | 373,00 |
| 02.05.2024 | 28,90 | 29,15 | 28,75 | 28,83 | -0,09% | 494,00 |
| 30.04.2024 | 28,53 | 28,98 | 28,43 | 28,85 | 1,14% | 10,00 |
| 29.04.2024 | 28,20 | 28,73 | 28,10 | 28,53 | 1,33% | 880,00 |
| 26.04.2024 | 27,95 | 28,40 | 27,95 | 28,15 | 0,54% | 1.214,00 |
| 25.04.2024 | 27,73 | 28,00 | 27,60 | 28,00 | 0,90% | - |
| 24.04.2024 | 27,83 | 28,03 | 27,30 | 27,75 | -0,27% | 232,00 |
| 23.04.2024 | 27,53 | 27,93 | 27,30 | 27,83 | 1,00% | 1.142,00 |
| 22.04.2024 | 27,00 | 27,63 | 26,95 | 27,55 | 2,04% | 838,00 |
| 19.04.2024 | 26,20 | 27,15 | 25,95 | 27,00 | 2,56% | 665,00 |
| 18.04.2024 | 25,90 | 26,58 | 25,85 | 26,33 | 1,74% | 813,00 |
| 17.04.2024 | 25,83 | 26,05 | 25,53 | 25,88 | 0,19% | 48,00 |
| 16.04.2024 | 25,25 | 25,98 | 24,98 | 25,83 | 2,28% | 81,00 |
| 15.04.2024 | 25,23 | 25,60 | 25,08 | 25,25 | 0,30% | 520,00 |
| 12.04.2024 | 25,43 | 25,55 | 25,08 | 25,18 | -0,98% | 433,00 |
| 11.04.2024 | 24,88 | 25,50 | 24,85 | 25,43 | 2,21% | 142,00 |
| 10.04.2024 | 24,90 | 25,08 | 24,68 | 24,88 | -0,10% | 50,00 |
| 09.04.2024 | 24,68 | 24,90 | 24,55 | 24,90 | 0,91% | - |
| 08.04.2024 | 24,53 | 24,70 | 24,48 | 24,68 | 0,61% | 3,00 |
| 05.04.2024 | 24,30 | 24,60 | 23,98 | 24,53 | 1,03% | 250,00 |
| 04.04.2024 | 24,28 | 24,60 | 24,23 | 24,28 | 0,00% | 400,00 |
| 03.04.2024 | 24,30 | 24,45 | 24,05 | 24,28 | -0,10% | 61,00 |
| 02.04.2024 | 24,53 | 24,63 | 24,25 | 24,30 | -0,92% | 720,00 |
| 28.03.2024 | 24,58 | 24,68 | 24,35 | 24,53 | -0,20% | 150,00 |
| 27.03.2024 | 24,25 | 24,60 | 24,15 | 24,58 | 1,34% | 5,00 |
| 26.03.2024 | 24,73 | 24,73 | 24,23 | 24,25 | -1,92% | 769,00 |
| 25.03.2024 | 24,45 | 24,80 | 24,33 | 24,73 | 1,12% | 10,00 |
| 22.03.2024 | 24,38 | 24,58 | 24,25 | 24,45 | 0,31% | - |
| 21.03.2024 | 24,43 | 24,63 | 24,15 | 24,38 | -0,20% | 995,00 |
| 20.03.2024 | 24,30 | 24,43 | 24,15 | 24,43 | 0,51% | - |
| 19.03.2024 | 24,40 | 24,68 | 24,15 | 24,30 | -0,41% | - |
| 18.03.2024 | 24,38 | 24,50 | 24,10 | 24,40 | 0,10% | 16,00 |
| 15.03.2024 | 24,23 | 24,40 | 24,20 | 24,38 | 0,62% | 250,00 |
| 14.03.2024 | 24,43 | 24,55 | 24,10 | 24,23 | -0,82% | 170,00 |
| 13.03.2024 | 24,43 | 24,53 | 24,20 | 24,43 | 0,00% | - |
| 12.03.2024 | 24,60 | 24,68 | 24,30 | 24,43 | -0,71% | 101,00 |
| 11.03.2024 | 24,73 | 24,78 | 24,45 | 24,60 | -0,51% | - |
| 08.03.2024 | 24,88 | 24,88 | 24,50 | 24,73 | -0,60% | 592,00 |
| 07.03.2024 | 24,83 | 24,98 | 24,65 | 24,88 | 0,10% | 69,00 |
| 06.03.2024 | 24,60 | 24,98 | 24,50 | 24,85 | 0,81% | 150,00 |
| 05.03.2024 | 24,03 | 24,90 | 23,85 | 24,65 | 2,60% | 1.316,00 |
| 04.03.2024 | 24,08 | 24,15 | 23,75 | 24,03 | -0,21% | 237,00 |
| 01.03.2024 | 24,10 | 24,23 | 23,75 | 24,08 | -0,10% | 208,00 |
| 29.02.2024 | 23,58 | 24,18 | 23,53 | 24,10 | 2,34% | 1.132,00 |
| 28.02.2024 | 23,18 | 23,60 | 23,10 | 23,55 | 1,62% | 21,00 |
| 27.02.2024 | 23,05 | 23,33 | 23,03 | 23,18 | 0,32% | - |
| 26.02.2024 | 23,18 | 23,18 | 22,95 | 23,10 | -0,32% | 510,00 |
| 23.02.2024 | 23,13 | 23,25 | 22,90 | 23,18 | 0,22% | - |
| 22.02.2024 | 23,35 | 23,55 | 23,00 | 23,13 | -0,96% | 104,00 |
| 21.02.2024 | 23,28 | 23,38 | 23,13 | 23,35 | 0,32% | 2,00 |
| 20.02.2024 | 23,30 | 23,35 | 23,03 | 23,28 | -0,11% | 130,00 |
| 19.02.2024 | 23,33 | 23,53 | 23,00 | 23,30 | -0,11% | 152,00 |
| 16.02.2024 | 23,40 | 23,55 | 23,18 | 23,33 | -0,43% | 90,00 |
| 15.02.2024 | 23,50 | 23,63 | 23,30 | 23,43 | -0,43% | 6,00 |
| 14.02.2024 | 22,93 | 23,65 | 22,90 | 23,53 | 2,62% | 1.341,00 |
| 13.02.2024 | 23,23 | 23,38 | 22,83 | 22,93 | -1,29% | 1.191,00 |
| 12.02.2024 | 23,55 | 23,78 | 23,13 | 23,23 | -1,38% | 1.289,00 |
| 09.02.2024 | 23,35 | 23,70 | 22,73 | 23,55 | 0,86% | 207,00 |
| 08.02.2024 | 23,43 | 23,65 | 23,25 | 23,35 | -0,32% | 499,00 |
| 07.02.2024 | 24,25 | 24,30 | 23,23 | 23,43 | -3,50% | 305,00 |
| 06.02.2024 | 25,33 | 25,33 | 23,45 | 24,28 | -6,09% | 2.006,00 |
| 05.02.2024 | 25,43 | 25,90 | 25,05 | 25,85 | 1,87% | 611,00 |
| 02.02.2024 | 25,65 | 25,80 | 25,30 | 25,38 | -1,26% | 515,00 |
| 01.02.2024 | 25,70 | 25,78 | 25,45 | 25,70 | 0,00% | 348,00 |
| 31.01.2024 | 25,20 | 25,88 | 25,15 | 25,70 | 1,98% | 250,00 |
| 30.01.2024 | 25,43 | 25,43 | 25,15 | 25,20 | -0,79% | 202,00 |
| 29.01.2024 | 25,30 | 25,60 | 25,05 | 25,40 | 0,40% | 79,00 |
| 26.01.2024 | 25,33 | 25,50 | 25,08 | 25,30 | -0,10% | 304,00 |
| 25.01.2024 | 25,28 | 25,53 | 25,18 | 25,33 | 0,20% | 550,00 |
| 24.01.2024 | 25,18 | 25,43 | 25,05 | 25,28 | 0,30% | 151,00 |
| 23.01.2024 | 25,38 | 25,50 | 25,13 | 25,20 | -0,69% | 638,00 |
| 22.01.2024 | 25,60 | 25,75 | 25,20 | 25,38 | -0,88% | 1.129,00 |
| 19.01.2024 | 26,33 | 26,43 | 25,35 | 25,60 | -2,75% | 220,00 |
| 18.01.2024 | 26,33 | 26,50 | 25,48 | 26,33 | 0,00% | 3.502,00 |
| 17.01.2024 | 27,03 | 27,05 | 25,80 | 26,33 | -2,68% | 1.813,00 |
| 16.01.2024 | 27,70 | 27,80 | 26,75 | 27,05 | -2,35% | 563,00 |
| 15.01.2024 | 28,48 | 28,55 | 27,50 | 27,70 | -2,46% | 584,00 |
| 12.01.2024 | 28,90 | 29,03 | 28,20 | 28,40 | -1,73% | 148,00 |
| 11.01.2024 | 29,23 | 29,38 | 28,78 | 28,90 | -1,11% | 246,00 |
| 10.01.2024 | 29,20 | 29,33 | 29,05 | 29,23 | 0,09% | 185,00 |
| 09.01.2024 | 28,68 | 29,30 | 28,60 | 29,20 | 1,83% | 816,00 |
| 08.01.2024 | 28,53 | 28,68 | 28,30 | 28,68 | 0,53% | 453,00 |
| 05.01.2024 | 28,35 | 28,60 | 28,23 | 28,53 | 0,53% | 80,00 |
| 04.01.2024 | 28,48 | 28,63 | 28,30 | 28,38 | -0,35% | - |
| 03.01.2024 | 28,28 | 28,58 | 28,15 | 28,48 | 0,53% | 336,00 |
| 02.01.2024 | 28,43 | 28,65 | 28,25 | 28,33 | -0,26% | 336,00 |
| 29.12.2023 | 28,33 | 28,48 | 28,13 | 28,40 | 0,26% | - |
| 28.12.2023 | 28,55 | 28,63 | 28,03 | 28,33 | -0,79% | 172,00 |
| 27.12.2023 | 28,23 | 28,55 | 28,23 | 28,55 | 1,33% | 1.105,00 |
| 22.12.2023 | 28,38 | 28,40 | 27,93 | 28,18 | -0,70% | 1.247,00 |