26,900€
0,19%
Echtzeit-Aktienkurs EVN AG
Bid:
Ask:
Aktienkurse zur EVN AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 26,85 | 26,98 | 25,98 | 26,23 | -4,03% | 3.422,00 |
| 05.12.2025 | 27,33 | 27,38 | 27,30 | 27,33 | -0,27% | 3,00 |
| 04.12.2025 | 27,45 | 27,45 | 27,13 | 27,40 | 0,64% | 820,00 |
| 03.12.2025 | 27,13 | 27,25 | 26,93 | 27,23 | 0,37% | 814,00 |
| 02.12.2025 | 26,80 | 27,30 | 26,75 | 27,13 | 1,21% | 949,00 |
| 01.12.2025 | 26,50 | 27,03 | 26,40 | 26,80 | 0,75% | 2.235,00 |
| 28.11.2025 | 26,50 | 26,65 | 26,23 | 26,60 | 0,38% | 438,00 |
| 27.11.2025 | 26,33 | 26,55 | 26,20 | 26,50 | 0,09% | 320,00 |
| 26.11.2025 | 26,48 | 26,53 | 26,08 | 26,48 | 0,47% | - |
| 25.11.2025 | 26,33 | 26,45 | 26,03 | 26,35 | -0,09% | 1.139,00 |
| 24.11.2025 | 26,10 | 26,45 | 25,93 | 26,38 | 1,74% | 2.057,00 |
| 21.11.2025 | 26,23 | 26,30 | 25,75 | 25,93 | -1,52% | 1.098,00 |
| 20.11.2025 | 26,40 | 26,50 | 26,25 | 26,33 | 0,19% | 742,00 |
| 19.11.2025 | 26,18 | 26,38 | 26,10 | 26,28 | 0,00% | 3.857,00 |
| 18.11.2025 | 26,23 | 26,68 | 26,20 | 26,28 | -1,13% | 4.191,00 |
| 17.11.2025 | 26,60 | 26,63 | 26,50 | 26,58 | 0,00% | 22,00 |
| 14.11.2025 | 26,35 | 26,78 | 26,28 | 26,58 | -2,74% | 3.765,00 |
| 13.11.2025 | 27,38 | 27,40 | 27,33 | 27,33 | 0,92% | 50,00 |
| 12.11.2025 | 27,13 | 27,13 | 27,08 | 27,08 | -0,18% | - |
| 11.11.2025 | 26,70 | 27,15 | 26,58 | 27,13 | 0,74% | 3.100,00 |
| 10.11.2025 | 26,95 | 27,03 | 26,70 | 26,93 | 1,51% | 2.163,00 |
| 07.11.2025 | 26,88 | 26,88 | 26,30 | 26,53 | -1,03% | 2.565,00 |
| 06.11.2025 | 26,33 | 26,93 | 26,33 | 26,80 | 0,56% | 2.445,00 |
| 05.11.2025 | 25,73 | 26,70 | 25,73 | 26,65 | 3,19% | 5.760,00 |
| 04.11.2025 | 25,78 | 26,13 | 25,60 | 25,83 | 1,37% | 5.733,00 |
| 03.11.2025 | 25,50 | 25,55 | 25,40 | 25,48 | 0,99% | 234,00 |
| 31.10.2025 | 25,18 | 25,45 | 25,15 | 25,23 | -0,10% | 805,00 |
| 30.10.2025 | 25,10 | 25,28 | 24,90 | 25,25 | 1,30% | 157,00 |
| 28.10.2025 | 25,08 | 25,08 | 24,90 | 24,93 | -0,60% | 98,00 |
| 27.10.2025 | 25,05 | 25,13 | 24,83 | 25,08 | 1,72% | 1.488,00 |
| 24.10.2025 | 24,98 | 25,00 | 24,55 | 24,65 | -1,10% | 3.384,00 |
| 22.10.2025 | 24,78 | 25,00 | 24,75 | 24,93 | -0,10% | 1.923,00 |
| 20.10.2025 | 24,85 | 24,98 | 24,75 | 24,95 | -0,10% | 1.294,00 |
| 17.10.2025 | 24,65 | 24,98 | 24,38 | 24,98 | 1,22% | 1.359,00 |
| 16.10.2025 | 24,65 | 24,73 | 24,65 | 24,68 | 0,92% | 5,00 |
| 15.10.2025 | 24,15 | 24,58 | 24,05 | 24,45 | 1,35% | 6.493,00 |
| 14.10.2025 | 23,78 | 24,23 | 23,75 | 24,13 | 0,21% | 1.721,00 |
| 13.10.2025 | 23,98 | 24,13 | 23,78 | 24,08 | 1,05% | 2.445,00 |
| 10.10.2025 | 23,88 | 23,88 | 23,83 | 23,83 | 0,21% | - |
| 09.10.2025 | 23,75 | 24,03 | 23,65 | 23,78 | 0,74% | 9.277,00 |
| 08.10.2025 | 23,60 | 23,65 | 23,60 | 23,60 | 0,64% | 150,00 |
| 07.10.2025 | 23,48 | 23,58 | 23,40 | 23,45 | -0,21% | 490,00 |
| 06.10.2025 | 23,60 | 23,75 | 23,45 | 23,50 | 0,21% | 2.915,00 |
| 03.10.2025 | 23,43 | 23,80 | 23,13 | 23,45 | 0,11% | 3.466,00 |
| 02.10.2025 | 23,53 | 23,68 | 23,38 | 23,43 | -1,47% | 752,00 |
| 01.10.2025 | 23,53 | 23,80 | 23,45 | 23,78 | 1,93% | 932,00 |
| 30.09.2025 | 23,45 | 23,55 | 23,33 | 23,33 | -0,53% | 965,00 |
| 29.09.2025 | 23,65 | 23,65 | 23,40 | 23,45 | -0,32% | 876,00 |
| 26.09.2025 | 23,60 | 23,63 | 23,35 | 23,53 | 0,21% | 473,00 |
| 25.09.2025 | 23,80 | 23,80 | 23,43 | 23,48 | -1,37% | 1.354,00 |
| 24.09.2025 | 23,38 | 23,90 | 23,33 | 23,80 | 1,60% | 3.270,00 |
| 23.09.2025 | 23,55 | 23,80 | 23,43 | 23,43 | -0,85% | 560,00 |
| 22.09.2025 | 23,40 | 23,70 | 23,30 | 23,63 | 1,72% | 3.593,00 |
| 19.09.2025 | 23,35 | 23,40 | 23,23 | 23,23 | -0,54% | - |
| 18.09.2025 | 23,48 | 23,63 | 23,13 | 23,35 | -0,74% | 2.907,00 |
| 17.09.2025 | 23,10 | 23,55 | 23,00 | 23,53 | 1,07% | 1.157,00 |
| 16.09.2025 | 23,30 | 23,30 | 23,10 | 23,28 | 0,65% | 187,00 |
| 15.09.2025 | 23,18 | 23,25 | 23,13 | 23,13 | -0,96% | 973,00 |
| 11.09.2025 | 23,15 | 23,35 | 23,00 | 23,35 | 0,54% | 169,00 |
| 10.09.2025 | 23,30 | 23,30 | 23,23 | 23,23 | 1,09% | 1,00 |
| 08.09.2025 | 23,03 | 23,13 | 22,93 | 22,98 | 0,00% | 780,00 |
| 05.09.2025 | 23,00 | 23,08 | 22,73 | 22,98 | 0,00% | 1.846,00 |
| 04.09.2025 | 22,98 | 23,18 | 22,85 | 22,98 | 0,44% | 2.987,00 |
| 03.09.2025 | 23,10 | 23,20 | 22,73 | 22,88 | -1,19% | 5.794,00 |
| 02.09.2025 | 23,28 | 23,28 | 22,78 | 23,15 | -0,64% | 5.281,00 |
| 01.09.2025 | 23,30 | 23,53 | 23,05 | 23,30 | -0,53% | 2.811,00 |
| 29.08.2025 | 23,05 | 23,70 | 22,98 | 23,43 | 1,63% | 1.016,00 |
| 28.08.2025 | 23,53 | 23,88 | 22,58 | 23,05 | -1,81% | 12.595,00 |
| 27.08.2025 | 23,60 | 23,80 | 23,38 | 23,48 | -0,21% | 749,00 |
| 26.08.2025 | 23,63 | 23,65 | 23,45 | 23,53 | -0,63% | 6.342,00 |
| 25.08.2025 | 24,15 | 24,15 | 23,58 | 23,68 | -2,07% | 2.838,00 |
| 22.08.2025 | 23,83 | 24,23 | 23,83 | 24,18 | 1,26% | 1.152,00 |
| 21.08.2025 | 24,13 | 24,13 | 23,80 | 23,88 | -0,62% | 1.737,00 |
| 20.08.2025 | 23,90 | 24,13 | 23,83 | 24,03 | 0,52% | 617,00 |
| 19.08.2025 | 23,83 | 24,10 | 23,78 | 23,90 | 0,53% | 1.293,00 |
| 18.08.2025 | 24,18 | 24,18 | 23,75 | 23,78 | -0,83% | 1.814,00 |
| 15.08.2025 | 23,85 | 24,13 | 23,85 | 23,98 | 0,21% | 1.346,00 |
| 14.08.2025 | 23,53 | 23,95 | 23,53 | 23,93 | 1,48% | 2.929,00 |
| 13.08.2025 | 23,93 | 23,93 | 23,53 | 23,58 | -0,74% | 1.689,00 |
| 12.08.2025 | 23,75 | 23,88 | 23,60 | 23,75 | 0,42% | 1.118,00 |
| 11.08.2025 | 24,05 | 24,10 | 23,40 | 23,65 | -1,66% | 3.400,00 |
| 08.08.2025 | 24,05 | 24,20 | 23,98 | 24,05 | -0,10% | 1.067,00 |
| 07.08.2025 | 24,10 | 24,35 | 23,98 | 24,08 | 0,52% | 737,00 |
| 06.08.2025 | 24,23 | 24,23 | 23,83 | 23,95 | -0,52% | 1.667,00 |
| 05.08.2025 | 23,83 | 24,28 | 23,78 | 24,08 | 1,16% | 828,00 |
| 04.08.2025 | 23,95 | 23,98 | 23,70 | 23,80 | 0,11% | 2.355,00 |
| 01.08.2025 | 23,80 | 23,95 | 23,63 | 23,78 | -0,11% | 2.012,00 |
| 31.07.2025 | 24,15 | 24,18 | 23,70 | 23,80 | -0,83% | 1.817,00 |
| 30.07.2025 | 24,35 | 24,35 | 23,98 | 24,00 | -1,34% | 1.764,00 |
| 29.07.2025 | 24,33 | 24,40 | 24,15 | 24,33 | 0,52% | 1.946,00 |
| 28.07.2025 | 24,55 | 24,65 | 24,13 | 24,20 | -0,31% | 1.639,00 |
| 25.07.2025 | 24,08 | 24,30 | 23,83 | 24,28 | 0,83% | 1.147,00 |
| 24.07.2025 | 24,20 | 24,40 | 23,90 | 24,08 | -0,62% | 894,00 |
| 23.07.2025 | 24,28 | 24,53 | 23,98 | 24,23 | -0,21% | 2.318,00 |
| 22.07.2025 | 23,93 | 24,33 | 23,93 | 24,28 | 1,04% | 1.037,00 |
| 21.07.2025 | 24,40 | 24,63 | 23,95 | 24,03 | -1,13% | 3.389,00 |
| 18.07.2025 | 24,28 | 24,40 | 23,88 | 24,30 | 0,52% | 2.172,00 |
| 17.07.2025 | 24,18 | 24,45 | 24,08 | 24,18 | -0,10% | 3.402,00 |
| 16.07.2025 | 23,85 | 24,25 | 23,73 | 24,20 | 1,26% | 6.778,00 |
| 15.07.2025 | 23,83 | 24,05 | 23,65 | 23,90 | 0,63% | 3.188,00 |