70,885€
0,99%
Echtzeit-Aktienkurs EVERGY INC.
Bid:
Ask:
Aktienkurse zur EVERGY INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 70,30 | 70,64 | 69,63 | 69,80 | -0,58% | 364,00 |
| 04.05.2026 | 70,46 | 70,82 | 69,67 | 70,21 | -0,57% | 155,00 |
| 30.04.2026 | 69,72 | 70,93 | 69,40 | 70,61 | 1,47% | 156,00 |
| 29.04.2026 | 70,05 | 70,31 | 69,42 | 69,59 | -0,50% | 222,00 |
| 28.04.2026 | 69,65 | 70,31 | 69,50 | 69,94 | 0,47% | - |
| 27.04.2026 | 69,29 | 69,92 | 69,08 | 69,61 | 0,48% | 15,00 |
| 24.04.2026 | 70,20 | 70,51 | 69,23 | 69,28 | -1,20% | 81,00 |
| 23.04.2026 | 68,01 | 70,12 | 67,96 | 70,12 | 3,10% | 143,00 |
| 22.04.2026 | 68,26 | 69,27 | 67,66 | 68,01 | -0,69% | - |
| 21.04.2026 | 69,39 | 69,75 | 68,18 | 68,48 | -1,21% | 42,00 |
| 20.04.2026 | 70,00 | 70,61 | 69,16 | 69,32 | -1,00% | 15,00 |
| 17.04.2026 | 69,60 | 70,11 | 68,45 | 70,02 | 0,73% | - |
| 16.04.2026 | 69,14 | 69,80 | 68,95 | 69,51 | 0,58% | 61,00 |
| 15.04.2026 | 69,40 | 69,56 | 68,68 | 69,11 | -0,48% | 1.160,00 |
| 14.04.2026 | 70,06 | 70,11 | 68,87 | 69,44 | -0,97% | 78,00 |
| 13.04.2026 | 72,01 | 73,50 | 69,79 | 70,12 | -1,71% | 490,00 |
| 10.04.2026 | 72,20 | 72,25 | 71,12 | 71,34 | -1,10% | - |
| 09.04.2026 | 71,53 | 72,93 | 71,36 | 72,13 | 0,84% | 18,00 |
| 08.04.2026 | 73,01 | 73,01 | 70,07 | 71,53 | 0,03% | 241,00 |
| 07.04.2026 | 71,50 | 72,25 | 71,25 | 71,50 | -0,40% | 345,00 |
| 02.04.2026 | 70,58 | 72,01 | 70,56 | 71,79 | 1,13% | 386,00 |
| 01.04.2026 | 70,89 | 71,21 | 70,30 | 70,99 | 0,14% | 1.004,00 |
| 31.03.2026 | 71,29 | 71,41 | 70,25 | 70,89 | -0,41% | 365,00 |
| 30.03.2026 | 70,29 | 71,66 | 70,27 | 71,18 | 1,42% | 693,00 |
| 27.03.2026 | 69,83 | 70,94 | 69,09 | 70,18 | 0,67% | 14,00 |
| 26.03.2026 | 69,05 | 69,93 | 68,32 | 69,71 | 0,79% | - |
| 25.03.2026 | 69,25 | 69,68 | 68,38 | 69,17 | -0,11% | - |
| 24.03.2026 | 68,47 | 70,01 | 68,37 | 69,24 | 1,28% | 52,00 |
| 23.03.2026 | 67,55 | 69,80 | 67,19 | 68,37 | 0,23% | 3.058,00 |
| 20.03.2026 | 70,04 | 70,29 | 67,84 | 68,21 | -2,59% | 714,00 |
| 19.03.2026 | 71,18 | 71,26 | 69,71 | 70,02 | -1,48% | 384,00 |
| 18.03.2026 | 72,01 | 72,11 | 70,56 | 71,07 | -1,00% | 15,00 |
| 17.03.2026 | 72,33 | 72,70 | 70,86 | 71,79 | -0,80% | 340,00 |
| 16.03.2026 | 72,64 | 72,77 | 72,02 | 72,37 | 0,01% | 362,00 |
| 13.03.2026 | 71,11 | 72,89 | 70,99 | 72,36 | 1,90% | 647,00 |
| 12.03.2026 | 69,94 | 71,77 | 68,59 | 71,01 | 1,47% | 354,00 |
| 11.03.2026 | 70,46 | 70,76 | 67,73 | 69,98 | -0,84% | - |
| 10.03.2026 | 70,89 | 71,27 | 70,17 | 70,58 | -1,24% | - |
| 09.03.2026 | 71,40 | 72,03 | 70,61 | 71,46 | -0,40% | 168,00 |
| 06.03.2026 | 71,43 | 72,17 | 70,97 | 71,75 | 0,49% | 171,00 |
| 05.03.2026 | 72,63 | 72,73 | 71,40 | 71,40 | -1,50% | 52,00 |
| 04.03.2026 | 72,57 | 72,98 | 71,70 | 72,49 | -0,25% | 385,00 |
| 03.03.2026 | 71,80 | 73,33 | 71,15 | 72,67 | 1,12% | 275,00 |
| 02.03.2026 | 70,61 | 72,28 | 70,48 | 71,86 | 1,50% | 1.809,00 |
| 27.02.2026 | 70,33 | 71,16 | 70,03 | 70,80 | 0,67% | - |
| 26.02.2026 | 70,06 | 70,70 | 70,06 | 70,33 | 0,26% | 438,00 |
| 25.02.2026 | 69,90 | 70,30 | 68,89 | 70,15 | -0,05% | - |
| 24.02.2026 | 69,80 | 70,21 | 68,80 | 70,18 | 0,70% | 64,00 |
| 23.02.2026 | 67,78 | 69,70 | 67,78 | 69,70 | 2,30% | 43,00 |
| 20.02.2026 | 67,62 | 68,67 | 66,68 | 68,13 | 0,92% | 104,00 |
| 19.02.2026 | 68,21 | 69,13 | 67,37 | 67,51 | -1,03% | 15,00 |
| 18.02.2026 | 68,89 | 69,14 | 68,17 | 68,22 | -0,84% | 14,00 |
| 17.02.2026 | 69,71 | 70,37 | 68,49 | 68,79 | -1,36% | 1.380,00 |
| 16.02.2026 | 69,70 | 69,78 | 69,67 | 69,74 | 0,13% | 114,00 |
| 13.02.2026 | 68,07 | 69,68 | 67,12 | 69,65 | 2,44% | 42,00 |
| 12.02.2026 | 66,84 | 68,59 | 66,75 | 67,99 | 1,77% | 993,00 |
| 11.02.2026 | 66,15 | 66,86 | 66,02 | 66,81 | 0,88% | 59,00 |
| 10.02.2026 | 64,77 | 66,48 | 64,74 | 66,23 | 2,29% | - |
| 09.02.2026 | 64,73 | 64,81 | 64,05 | 64,75 | -0,31% | - |
| 06.02.2026 | 65,76 | 66,41 | 64,88 | 64,95 | -1,32% | 156,00 |
| 05.02.2026 | 65,47 | 65,98 | 65,32 | 65,82 | 0,43% | - |
| 04.02.2026 | 65,80 | 66,43 | 65,29 | 65,54 | -0,46% | 24,00 |
| 03.02.2026 | 64,35 | 66,17 | 64,33 | 65,84 | 2,17% | 198,00 |
| 02.02.2026 | 65,77 | 65,80 | 63,61 | 64,44 | -0,46% | 651,00 |
| 30.01.2026 | 63,98 | 64,74 | 63,48 | 64,74 | 1,43% | - |
| 29.01.2026 | 63,98 | 64,85 | 63,73 | 63,83 | -0,51% | 369,00 |
| 28.01.2026 | 64,35 | 64,83 | 63,97 | 64,16 | 0,23% | 180,00 |
| 27.01.2026 | 64,54 | 64,67 | 63,83 | 64,01 | -0,71% | 14,00 |
| 26.01.2026 | 63,85 | 64,69 | 63,74 | 64,47 | 0,78% | 282,00 |
| 23.01.2026 | 65,11 | 65,15 | 63,53 | 63,97 | -1,33% | 420,00 |
| 22.01.2026 | 65,80 | 65,95 | 64,79 | 64,83 | -1,26% | 550,00 |
| 21.01.2026 | 64,95 | 65,95 | 64,77 | 65,66 | 1,12% | 201,00 |
| 20.01.2026 | 64,94 | 65,98 | 63,87 | 64,93 | -0,73% | 10.960,00 |
| 19.01.2026 | 65,43 | 65,53 | 65,06 | 65,41 | -0,76% | 191,00 |
| 16.01.2026 | 65,27 | 66,11 | 64,92 | 65,91 | 1,00% | 86,00 |
| 15.01.2026 | 64,71 | 65,71 | 64,67 | 65,26 | 0,96% | 1.615,00 |
| 14.01.2026 | 63,44 | 64,87 | 63,39 | 64,64 | 1,81% | 50,00 |
| 13.01.2026 | 62,90 | 63,60 | 62,78 | 63,49 | 1,00% | - |
| 12.01.2026 | 62,48 | 63,21 | 62,19 | 62,86 | 0,48% | - |
| 09.01.2026 | 62,76 | 63,57 | 62,44 | 62,56 | -0,02% | 162,00 |
| 08.01.2026 | 62,09 | 63,02 | 62,07 | 62,57 | 0,74% | - |
| 07.01.2026 | 62,52 | 62,78 | 62,00 | 62,11 | -0,78% | 64,00 |
| 06.01.2026 | 61,62 | 62,60 | 61,31 | 62,60 | 1,48% | 552,00 |
| 05.01.2026 | 62,52 | 62,68 | 60,96 | 61,69 | -1,09% | 128,00 |
| 02.01.2026 | 61,77 | 62,73 | 61,46 | 62,37 | 0,40% | 60,00 |
| 30.12.2025 | 62,04 | 62,12 | 62,04 | 62,12 | 0,13% | 33,00 |
| 29.12.2025 | 61,85 | 62,45 | 61,74 | 62,04 | 0,81% | 27,00 |
| 23.12.2025 | 61,49 | 61,90 | 61,36 | 61,54 | -0,03% | - |
| 22.12.2025 | 61,83 | 61,93 | 61,16 | 61,56 | -0,52% | 295,00 |
| 19.12.2025 | 62,54 | 62,60 | 61,77 | 61,88 | -0,99% | 390,00 |
| 18.12.2025 | 62,68 | 63,27 | 61,55 | 62,50 | -0,33% | 56,00 |
| 17.12.2025 | 62,60 | 63,00 | 62,23 | 62,71 | 0,59% | 1.250,00 |
| 16.12.2025 | 63,02 | 63,06 | 62,03 | 62,34 | -1,16% | 50,00 |
| 15.12.2025 | 62,91 | 63,25 | 62,71 | 63,07 | 0,35% | 2.231,00 |
| 12.12.2025 | 62,50 | 62,89 | 62,47 | 62,85 | 0,48% | - |
| 11.12.2025 | 62,72 | 63,51 | 62,35 | 62,55 | -0,68% | 385,00 |
| 10.12.2025 | 63,14 | 63,28 | 62,69 | 62,98 | -0,38% | 130,00 |
| 09.12.2025 | 63,00 | 63,79 | 62,92 | 63,22 | 0,30% | 286,00 |
| 08.12.2025 | 62,81 | 63,58 | 62,67 | 63,03 | -0,03% | 94,00 |
| 05.12.2025 | 63,28 | 63,85 | 62,91 | 63,05 | -0,52% | 56,00 |