23,200€
-0,75%
Echtzeit-Aktienkurs EVN AG
Bid:
Ask:
Aktienkurse zur EVN AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2025 | 23,43 | 23,45 | 22,33 | 23,15 | -0,96% | 5.193,00 |
| 25.02.2025 | 23,28 | 23,45 | 23,20 | 23,38 | 0,43% | 705,00 |
| 24.02.2025 | 23,45 | 23,45 | 23,25 | 23,28 | -0,11% | 549,00 |
| 21.02.2025 | 23,10 | 23,35 | 22,88 | 23,30 | 0,87% | 181,00 |
| 20.02.2025 | 23,35 | 23,45 | 22,73 | 23,10 | -1,07% | 933,00 |
| 19.02.2025 | 23,48 | 23,60 | 23,23 | 23,35 | -0,53% | 481,00 |
| 18.02.2025 | 23,38 | 23,63 | 23,23 | 23,48 | 0,43% | 70,00 |
| 17.02.2025 | 22,75 | 23,68 | 22,75 | 23,38 | 2,75% | 1.183,00 |
| 14.02.2025 | 22,53 | 23,00 | 22,28 | 22,75 | 1,00% | 5.333,00 |
| 13.02.2025 | 22,80 | 22,80 | 22,18 | 22,53 | -0,77% | 468,00 |
| 12.02.2025 | 22,93 | 23,08 | 22,40 | 22,70 | -0,98% | 558,00 |
| 11.02.2025 | 23,05 | 23,13 | 22,83 | 22,93 | -0,54% | 176,00 |
| 10.02.2025 | 23,30 | 23,45 | 22,75 | 23,05 | -1,07% | 1.208,00 |
| 07.02.2025 | 23,88 | 23,88 | 22,83 | 23,30 | -2,41% | 3.315,00 |
| 06.02.2025 | 23,28 | 23,88 | 22,88 | 23,88 | 2,58% | 80,00 |
| 05.02.2025 | 22,73 | 23,28 | 22,65 | 23,28 | 2,20% | 1.341,00 |
| 04.02.2025 | 22,70 | 22,90 | 22,63 | 22,78 | 0,22% | 1.749,00 |
| 03.02.2025 | 22,83 | 23,15 | 22,65 | 22,73 | -1,30% | 1.236,00 |
| 31.01.2025 | 23,03 | 23,38 | 22,95 | 23,03 | 0,11% | 652,00 |
| 30.01.2025 | 22,83 | 23,13 | 22,58 | 23,00 | 0,77% | 155,00 |
| 29.01.2025 | 22,43 | 22,93 | 22,43 | 22,83 | 1,78% | 2.825,00 |
| 28.01.2025 | 22,50 | 22,70 | 22,43 | 22,43 | -0,33% | 404,00 |
| 27.01.2025 | 22,38 | 22,73 | 22,18 | 22,50 | 0,33% | 540,00 |
| 24.01.2025 | 22,58 | 22,65 | 22,33 | 22,43 | -0,66% | 352,00 |
| 23.01.2025 | 22,43 | 22,58 | 22,23 | 22,58 | 0,67% | 132,00 |
| 22.01.2025 | 22,85 | 22,98 | 22,28 | 22,43 | -1,86% | 1.991,00 |
| 21.01.2025 | 22,88 | 22,88 | 22,55 | 22,85 | -0,11% | 12,00 |
| 20.01.2025 | 22,60 | 22,93 | 22,55 | 22,88 | 1,22% | 1.214,00 |
| 17.01.2025 | 22,20 | 23,00 | 22,20 | 22,60 | 1,80% | 682,00 |
| 16.01.2025 | 22,05 | 22,48 | 21,93 | 22,20 | 0,45% | 285,00 |
| 15.01.2025 | 21,68 | 22,15 | 21,55 | 22,10 | 1,96% | 539,00 |
| 14.01.2025 | 21,45 | 21,73 | 21,18 | 21,68 | 1,05% | 456,00 |
| 13.01.2025 | 21,43 | 21,70 | 21,28 | 21,45 | 0,59% | 421,00 |
| 10.01.2025 | 21,80 | 21,80 | 21,33 | 21,33 | -2,18% | 415,00 |
| 09.01.2025 | 21,80 | 21,80 | 21,45 | 21,80 | 0,00% | 342,00 |
| 08.01.2025 | 22,15 | 22,20 | 21,38 | 21,80 | -1,58% | 1.753,00 |
| 07.01.2025 | 22,38 | 22,50 | 21,93 | 22,15 | -1,01% | 287,00 |
| 06.01.2025 | 22,63 | 22,93 | 22,03 | 22,38 | -0,89% | 900,00 |
| 03.01.2025 | 22,75 | 22,85 | 22,50 | 22,58 | -0,77% | 2.008,00 |
| 02.01.2025 | 21,85 | 23,05 | 21,80 | 22,75 | 4,12% | 1.260,00 |
| 30.12.2024 | 21,80 | 22,05 | 21,60 | 21,85 | 0,11% | 967,00 |
| 27.12.2024 | 21,40 | 21,88 | 21,13 | 21,83 | 2,11% | 713,00 |
| 23.12.2024 | 21,20 | 21,58 | 21,13 | 21,38 | 1,06% | 1.085,00 |
| 20.12.2024 | 20,73 | 21,23 | 20,58 | 21,15 | 2,05% | 695,00 |
| 19.12.2024 | 20,98 | 21,00 | 20,53 | 20,73 | -1,07% | 929,00 |
| 18.12.2024 | 21,68 | 21,85 | 20,80 | 20,95 | -3,34% | 479,00 |
| 17.12.2024 | 23,35 | 23,53 | 21,05 | 21,68 | -7,17% | 3.357,00 |
| 16.12.2024 | 23,78 | 24,10 | 23,23 | 23,35 | -1,79% | 136,00 |
| 13.12.2024 | 23,63 | 23,83 | 23,53 | 23,78 | 0,63% | 332,00 |
| 12.12.2024 | 23,73 | 23,78 | 23,28 | 23,63 | -0,42% | - |
| 11.12.2024 | 23,85 | 24,05 | 23,58 | 23,73 | -0,52% | 200,00 |
| 10.12.2024 | 23,05 | 24,00 | 22,90 | 23,85 | 3,58% | 200,00 |
| 09.12.2024 | 23,38 | 23,48 | 22,80 | 23,03 | -1,50% | 546,00 |
| 06.12.2024 | 23,80 | 23,93 | 23,23 | 23,38 | -1,79% | 80,00 |
| 05.12.2024 | 23,55 | 23,80 | 23,30 | 23,80 | 1,17% | 251,00 |
| 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 |