29,025€
0,35%
Echtzeit-Aktienkurs EVN AG
Bid:
Ask:
Aktienkurse zur EVN AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 29,30 | 29,38 | 29,30 | 29,33 | 1,38% | - |
| 21.05.2026 | 29,05 | 29,08 | 28,88 | 28,93 | -0,09% | - |
| 20.05.2026 | 28,73 | 29,18 | 28,70 | 28,95 | 0,09% | - |
| 19.05.2026 | 28,85 | 29,20 | 28,68 | 28,93 | 0,00% | 259,00 |
| 18.05.2026 | 28,25 | 29,00 | 28,15 | 28,93 | 1,67% | 66,00 |
| 15.05.2026 | 28,53 | 28,53 | 28,40 | 28,45 | -1,64% | - |
| 14.05.2026 | 28,90 | 28,93 | 28,88 | 28,93 | 0,43% | - |
| 13.05.2026 | 28,90 | 29,30 | 28,55 | 28,80 | -1,12% | - |
| 12.05.2026 | 29,15 | 29,20 | 29,13 | 29,13 | 0,17% | - |
| 11.05.2026 | 29,20 | 29,20 | 29,08 | 29,08 | -0,68% | - |
| 08.05.2026 | 29,28 | 29,40 | 29,28 | 29,28 | 1,30% | - |
| 07.05.2026 | 29,00 | 29,10 | 28,90 | 28,90 | -0,17% | - |
| 06.05.2026 | 28,75 | 29,08 | 28,38 | 28,95 | 0,09% | 39,00 |
| 05.05.2026 | 28,65 | 29,03 | 28,63 | 28,93 | -0,34% | - |
| 04.05.2026 | 29,00 | 29,08 | 28,98 | 29,03 | 0,17% | - |
| 30.04.2026 | 28,08 | 29,08 | 28,03 | 28,98 | 2,75% | 114,00 |
| 29.04.2026 | 28,68 | 28,83 | 28,13 | 28,20 | -1,83% | - |
| 28.04.2026 | 28,65 | 29,08 | 28,58 | 28,73 | -0,17% | 2,00 |
| 27.04.2026 | 28,38 | 28,80 | 28,08 | 28,78 | 1,59% | - |
| 24.04.2026 | 28,35 | 28,38 | 28,33 | 28,33 | 0,89% | - |
| 23.04.2026 | 28,08 | 28,50 | 27,93 | 28,08 | -0,88% | 425,00 |
| 22.04.2026 | 27,95 | 28,75 | 27,95 | 28,33 | 1,07% | - |
| 21.04.2026 | 27,88 | 28,18 | 27,88 | 28,03 | 0,99% | 150,00 |
| 20.04.2026 | 27,85 | 27,88 | 27,70 | 27,75 | -1,16% | - |
| 17.04.2026 | 28,43 | 28,58 | 27,48 | 28,08 | -1,32% | 1.535,00 |
| 16.04.2026 | 28,43 | 28,60 | 28,25 | 28,45 | 0,26% | 225,00 |
| 15.04.2026 | 28,65 | 28,73 | 28,30 | 28,38 | -0,26% | 123,00 |
| 14.04.2026 | 29,18 | 29,28 | 28,43 | 28,45 | -3,48% | 3,00 |
| 13.04.2026 | 28,85 | 29,48 | 28,80 | 29,48 | 0,60% | 55,00 |
| 10.04.2026 | 28,85 | 29,43 | 28,78 | 29,30 | 1,47% | 890,00 |
| 09.04.2026 | 28,83 | 29,10 | 28,70 | 28,88 | -1,03% | - |
| 08.04.2026 | 29,38 | 30,38 | 29,18 | 29,18 | -0,34% | - |
| 07.04.2026 | 29,08 | 29,45 | 28,90 | 29,28 | 4,74% | 612,00 |
| 02.04.2026 | 28,58 | 28,58 | 27,90 | 27,95 | -2,10% | - |
| 01.04.2026 | 28,58 | 29,00 | 28,48 | 28,55 | 1,42% | 204,00 |
| 31.03.2026 | 27,88 | 28,20 | 27,88 | 28,15 | 3,40% | - |
| 30.03.2026 | 27,18 | 27,28 | 27,18 | 27,23 | 0,09% | - |
| 27.03.2026 | 27,40 | 27,63 | 27,05 | 27,20 | -0,73% | - |
| 26.03.2026 | 27,23 | 27,70 | 27,08 | 27,40 | -0,18% | 214,00 |
| 25.03.2026 | 27,15 | 27,50 | 26,93 | 27,45 | 1,48% | 1.151,00 |
| 24.03.2026 | 26,83 | 27,23 | 26,78 | 27,05 | -0,46% | 38,00 |
| 23.03.2026 | 27,43 | 27,43 | 26,43 | 27,18 | -1,00% | 317,00 |
| 20.03.2026 | 28,28 | 28,53 | 27,25 | 27,45 | -2,05% | 629,00 |
| 19.03.2026 | 27,53 | 28,25 | 27,43 | 28,03 | 1,91% | 5,00 |
| 18.03.2026 | 28,00 | 28,18 | 27,50 | 27,50 | -1,35% | - |
| 17.03.2026 | 27,73 | 28,30 | 27,48 | 27,88 | 0,54% | 3,00 |
| 16.03.2026 | 27,95 | 28,23 | 27,65 | 27,73 | -0,81% | 1.499,00 |
| 13.03.2026 | 27,83 | 28,08 | 27,40 | 27,95 | 0,18% | 50,00 |
| 12.03.2026 | 27,50 | 28,08 | 27,15 | 27,90 | 1,45% | 1.360,00 |
| 11.03.2026 | 28,03 | 28,18 | 27,20 | 27,50 | -1,87% | 870,00 |
| 10.03.2026 | 28,40 | 28,65 | 27,98 | 28,03 | -1,41% | 5,00 |
| 09.03.2026 | 28,25 | 28,48 | 27,13 | 28,43 | 1,43% | 1.300,00 |
| 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 | 0,00% | 1.104,00 |
| 27.02.2026 | 29,23 | 29,70 | 29,00 | 29,58 | 1,46% | 425,00 |
| 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 | 0,96% | 100,00 |
| 27.01.2026 | 28,43 | 28,88 | 28,03 | 28,70 | 0,88% | 19,00 |
| 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% | - |