28,750€
-1,29%
Echtzeit-Aktienkurs EVN AG
Bid:
Ask:
Aktienkurse zur EVN AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 29,05 | 29,13 | 29,03 | 29,10 | -0,09% | - |
| 02.09.2026 | 29,15 | 29,43 | 28,50 | 29,13 | -0,77% | 210,00 |
| 01.09.2026 | 29,43 | 30,23 | 29,28 | 29,35 | -0,09% | 300,00 |
| 31.08.2026 | 29,10 | 29,75 | 29,08 | 29,38 | 0,86% | - |
| 28.08.2026 | 29,05 | 29,60 | 28,83 | 29,13 | 2,01% | 3,00 |
| 27.08.2026 | 28,50 | 28,58 | 28,48 | 28,55 | 0,35% | - |
| 26.08.2026 | 28,45 | 28,63 | 28,40 | 28,45 | 0,80% | - |
| 25.08.2026 | 28,20 | 28,23 | 28,20 | 28,23 | 0,18% | - |
| 24.08.2026 | 28,25 | 28,30 | 28,03 | 28,18 | -0,18% | 3,00 |
| 21.08.2026 | 28,15 | 28,53 | 28,08 | 28,23 | 0,00% | 40,00 |
| 20.08.2026 | 28,20 | 28,23 | 28,20 | 28,23 | -0,18% | - |
| 19.08.2026 | 28,55 | 28,65 | 28,00 | 28,28 | -1,31% | - |
| 18.08.2026 | 27,95 | 28,68 | 27,78 | 28,65 | 2,78% | 37,00 |
| 17.08.2026 | 28,10 | 28,20 | 27,83 | 27,88 | -0,71% | 215,00 |
| 14.08.2026 | 28,18 | 28,23 | 27,90 | 28,08 | -0,27% | - |
| 13.08.2026 | 28,10 | 28,78 | 27,95 | 28,15 | 0,00% | - |
| 12.08.2026 | 28,35 | 28,43 | 28,08 | 28,15 | -0,44% | 354,00 |
| 11.08.2026 | 28,35 | 28,85 | 28,08 | 28,28 | -1,99% | 3,00 |
| 10.08.2026 | 28,93 | 29,00 | 28,85 | 28,85 | -0,26% | 200,00 |
| 07.08.2026 | 29,15 | 29,35 | 28,80 | 28,93 | -0,94% | 241,00 |
| 06.08.2026 | 29,38 | 29,43 | 28,45 | 29,20 | 0,17% | 4,00 |
| 05.08.2026 | 29,30 | 29,45 | 29,10 | 29,15 | -0,51% | - |
| 04.08.2026 | 29,55 | 29,78 | 29,23 | 29,30 | -1,10% | 137,00 |
| 03.08.2026 | 29,35 | 29,65 | 29,15 | 29,63 | 0,94% | 190,00 |
| 31.07.2026 | 29,25 | 29,40 | 29,13 | 29,35 | 0,26% | - |
| 30.07.2026 | 28,88 | 29,55 | 28,85 | 29,28 | 1,21% | - |
| 29.07.2026 | 29,60 | 29,60 | 28,88 | 28,93 | -2,20% | - |
| 28.07.2026 | 30,00 | 30,00 | 29,55 | 29,58 | -0,59% | - |
| 27.07.2026 | 30,20 | 30,88 | 29,75 | 29,75 | -1,65% | 923,00 |
| 24.07.2026 | 30,20 | 30,38 | 29,88 | 30,25 | 0,00% | 50,00 |
| 23.07.2026 | 30,25 | 30,35 | 30,15 | 30,25 | -0,17% | - |
| 22.07.2026 | 29,78 | 30,40 | 29,60 | 30,30 | 1,68% | 1.525,00 |
| 21.07.2026 | 29,65 | 29,90 | 29,38 | 29,80 | 0,00% | 7,00 |
| 20.07.2026 | 29,40 | 29,83 | 29,28 | 29,80 | 1,36% | 275,00 |
| 17.07.2026 | 28,95 | 29,45 | 28,83 | 29,40 | 0,26% | - |
| 16.07.2026 | 29,40 | 29,43 | 29,18 | 29,33 | -0,34% | - |
| 15.07.2026 | 29,30 | 29,43 | 29,30 | 29,43 | -0,34% | - |
| 14.07.2026 | 28,85 | 29,58 | 28,85 | 29,53 | 2,16% | - |
| 13.07.2026 | 28,80 | 29,25 | 28,43 | 28,90 | -0,26% | 187,00 |
| 10.07.2026 | 29,05 | 29,08 | 28,98 | 28,98 | 0,26% | - |
| 09.07.2026 | 29,50 | 29,50 | 28,90 | 28,90 | -1,53% | - |
| 08.07.2026 | 29,20 | 29,40 | 29,00 | 29,35 | 0,51% | - |
| 07.07.2026 | 29,23 | 29,40 | 29,08 | 29,20 | -0,76% | 66,00 |
| 06.07.2026 | 29,40 | 29,43 | 29,38 | 29,43 | 0,26% | - |
| 03.07.2026 | 29,08 | 29,58 | 29,08 | 29,35 | 0,43% | 100,00 |
| 02.07.2026 | 28,65 | 29,25 | 28,53 | 29,23 | 1,56% | - |
| 01.07.2026 | 28,75 | 28,83 | 28,68 | 28,78 | 0,09% | - |
| 30.06.2026 | 29,23 | 29,30 | 28,65 | 28,75 | -1,63% | 4,00 |
| 29.06.2026 | 29,05 | 29,23 | 29,05 | 29,23 | 0,00% | 102,00 |
| 26.06.2026 | 29,00 | 29,30 | 28,73 | 29,23 | 0,26% | - |
| 25.06.2026 | 28,78 | 29,25 | 28,58 | 29,15 | 0,52% | - |
| 24.06.2026 | 28,88 | 29,05 | 28,88 | 29,00 | 0,00% | - |
| 23.06.2026 | 29,35 | 29,35 | 28,98 | 29,00 | -0,85% | - |
| 22.06.2026 | 29,40 | 29,63 | 29,10 | 29,25 | -0,09% | 20,00 |
| 19.06.2026 | 29,25 | 29,28 | 28,80 | 29,28 | 0,17% | - |
| 18.06.2026 | 29,18 | 29,33 | 28,90 | 29,23 | 0,78% | 4,00 |
| 17.06.2026 | 29,35 | 29,48 | 28,58 | 29,00 | -1,11% | 2,00 |
| 16.06.2026 | 29,65 | 29,78 | 29,25 | 29,33 | 0,09% | 20,00 |
| 15.06.2026 | 29,45 | 29,88 | 29,18 | 29,30 | 2,18% | - |
| 12.06.2026 | 28,70 | 28,70 | 28,58 | 28,68 | -0,35% | - |
| 11.06.2026 | 28,23 | 28,80 | 28,23 | 28,78 | 1,41% | 102,00 |
| 10.06.2026 | 28,55 | 28,58 | 28,10 | 28,38 | 0,00% | - |
| 09.06.2026 | 28,53 | 28,58 | 28,18 | 28,38 | -0,26% | - |
| 08.06.2026 | 28,70 | 28,85 | 28,45 | 28,45 | -0,09% | - |
| 05.06.2026 | 28,50 | 28,55 | 28,48 | 28,48 | -0,61% | 9,00 |
| 04.06.2026 | 28,63 | 28,65 | 28,58 | 28,65 | -0,26% | - |
| 03.06.2026 | 28,75 | 28,78 | 28,68 | 28,73 | -0,09% | - |
| 02.06.2026 | 28,95 | 29,03 | 28,55 | 28,75 | -0,95% | 1.656,00 |
| 01.06.2026 | 28,23 | 29,15 | 28,23 | 29,03 | 2,74% | 194,00 |
| 29.05.2026 | 28,38 | 28,85 | 28,10 | 28,25 | 0,53% | 1,00 |
| 28.05.2026 | 28,85 | 29,00 | 27,90 | 28,10 | -2,43% | 761,00 |
| 27.05.2026 | 29,05 | 29,35 | 28,75 | 28,80 | -0,86% | 4,00 |
| 26.05.2026 | 29,25 | 29,45 | 28,88 | 29,05 | -0,77% | - |
| 25.05.2026 | 29,05 | 29,38 | 29,05 | 29,28 | 1,12% | 483,00 |
| 22.05.2026 | 29,30 | 29,38 | 28,70 | 28,95 | 0,09% | - |
| 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 |