24,175€
1,26%
Echtzeit-Aktienkurs EVN AG
Bid:
Ask:
Aktienkurse zur EVN AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.07.2025 | 23,55 | 23,80 | 23,48 | 23,75 | 0,11% | 1.334,00 |
| 11.07.2025 | 23,53 | 23,93 | 23,38 | 23,73 | 0,64% | 848,00 |
| 10.07.2025 | 23,65 | 23,93 | 23,40 | 23,58 | -0,32% | 2.961,00 |
| 09.07.2025 | 23,20 | 23,83 | 23,05 | 23,65 | 1,72% | 2.541,00 |
| 08.07.2025 | 23,33 | 23,43 | 23,03 | 23,25 | 0,11% | 1.508,00 |
| 07.07.2025 | 23,48 | 23,55 | 23,23 | 23,23 | -0,64% | 1.174,00 |
| 04.07.2025 | 23,43 | 23,65 | 23,30 | 23,38 | -0,74% | 3.323,00 |
| 03.07.2025 | 23,40 | 23,65 | 23,33 | 23,55 | 0,75% | 801,00 |
| 02.07.2025 | 23,70 | 23,70 | 23,23 | 23,38 | -0,95% | 1.514,00 |
| 01.07.2025 | 23,50 | 23,75 | 23,35 | 23,60 | 0,43% | 1.507,00 |
| 30.06.2025 | 23,35 | 23,80 | 23,33 | 23,50 | -0,11% | 1.304,00 |
| 27.06.2025 | 23,13 | 23,60 | 23,13 | 23,53 | 1,95% | 1.072,00 |
| 26.06.2025 | 23,60 | 23,60 | 23,03 | 23,08 | -1,91% | 2.855,00 |
| 25.06.2025 | 23,65 | 23,80 | 23,35 | 23,53 | -0,63% | 3.171,00 |
| 24.06.2025 | 24,25 | 24,25 | 23,55 | 23,68 | -1,76% | 865,00 |
| 23.06.2025 | 23,55 | 24,10 | 23,45 | 24,10 | 2,88% | 1.662,00 |
| 20.06.2025 | 23,40 | 23,65 | 23,25 | 23,43 | 1,08% | 900,00 |
| 19.06.2025 | 23,10 | 23,40 | 23,08 | 23,18 | -0,43% | 1.239,00 |
| 18.06.2025 | 23,43 | 23,65 | 23,25 | 23,28 | -0,43% | 292,00 |
| 17.06.2025 | 23,50 | 23,68 | 23,13 | 23,38 | -1,06% | 3.021,00 |
| 16.06.2025 | 24,18 | 24,20 | 23,60 | 23,63 | -0,21% | 1.723,00 |
| 13.06.2025 | 23,33 | 23,95 | 23,20 | 23,68 | -0,73% | 2.408,00 |
| 12.06.2025 | 23,80 | 24,00 | 23,58 | 23,85 | 0,00% | 1.216,00 |
| 11.06.2025 | 24,23 | 24,33 | 23,55 | 23,85 | -1,45% | 5.725,00 |
| 10.06.2025 | 24,28 | 24,33 | 24,05 | 24,20 | 0,21% | 171,00 |
| 09.06.2025 | 24,50 | 24,58 | 24,05 | 24,15 | -1,23% | 777,00 |
| 06.06.2025 | 25,08 | 25,20 | 24,28 | 24,45 | -2,30% | 2.876,00 |
| 05.06.2025 | 24,73 | 25,28 | 24,73 | 25,03 | 0,91% | 2.024,00 |
| 04.06.2025 | 24,38 | 24,83 | 24,10 | 24,80 | 2,06% | 3.810,00 |
| 03.06.2025 | 24,40 | 24,48 | 23,98 | 24,30 | -0,51% | 675,00 |
| 02.06.2025 | 23,75 | 24,58 | 23,63 | 24,43 | 3,28% | 2.317,00 |
| 30.05.2025 | 23,95 | 24,33 | 23,45 | 23,65 | -1,05% | 4.993,00 |
| 29.05.2025 | 24,33 | 24,38 | 23,80 | 23,90 | -1,54% | 1.236,00 |
| 28.05.2025 | 24,70 | 24,78 | 24,15 | 24,28 | -1,82% | 1.073,00 |
| 27.05.2025 | 24,20 | 24,95 | 23,93 | 24,73 | 2,06% | 2.397,00 |
| 26.05.2025 | 23,50 | 24,53 | 23,25 | 24,23 | 3,75% | 12.611,00 |
| 23.05.2025 | 23,33 | 23,60 | 23,15 | 23,35 | 0,11% | 774,00 |
| 22.05.2025 | 23,28 | 23,50 | 23,23 | 23,33 | 0,43% | 249,00 |
| 21.05.2025 | 23,68 | 23,73 | 23,18 | 23,23 | -2,21% | 3.439,00 |
| 20.05.2025 | 23,75 | 23,88 | 23,55 | 23,75 | -0,21% | 225,00 |
| 19.05.2025 | 23,55 | 23,80 | 23,50 | 23,80 | 1,06% | 599,00 |
| 16.05.2025 | 23,45 | 23,70 | 23,35 | 23,55 | 0,53% | 745,00 |
| 15.05.2025 | 23,20 | 23,50 | 23,18 | 23,43 | 0,64% | 3.378,00 |
| 14.05.2025 | 23,68 | 23,80 | 23,05 | 23,28 | -1,48% | 1.247,00 |
| 13.05.2025 | 23,48 | 23,85 | 23,43 | 23,63 | 0,21% | 528,00 |
| 12.05.2025 | 23,45 | 23,65 | 23,30 | 23,58 | 0,96% | 5.596,00 |
| 09.05.2025 | 23,28 | 23,53 | 23,23 | 23,35 | 0,76% | 4.528,00 |
| 08.05.2025 | 23,25 | 23,25 | 23,00 | 23,18 | -0,32% | 1.188,00 |
| 07.05.2025 | 23,20 | 23,38 | 23,03 | 23,25 | 0,87% | 2.182,00 |
| 06.05.2025 | 23,20 | 23,28 | 23,00 | 23,05 | -0,11% | 2.629,00 |
| 05.05.2025 | 22,80 | 23,20 | 22,80 | 23,08 | 0,65% | 2.507,00 |
| 02.05.2025 | 23,05 | 23,45 | 22,70 | 22,93 | -0,43% | 2.483,00 |
| 30.04.2025 | 22,50 | 23,08 | 22,50 | 23,03 | 2,33% | 7.305,00 |
| 29.04.2025 | 22,53 | 22,68 | 22,43 | 22,50 | -0,11% | 2.174,00 |
| 28.04.2025 | 22,38 | 22,58 | 22,33 | 22,53 | 0,00% | 872,00 |
| 25.04.2025 | 22,55 | 22,58 | 22,20 | 22,53 | 0,00% | 2.925,00 |
| 24.04.2025 | 22,13 | 22,55 | 22,13 | 22,53 | 1,58% | 3.937,00 |
| 23.04.2025 | 22,40 | 22,43 | 21,90 | 22,18 | -0,45% | 51.021,00 |
| 22.04.2025 | 22,25 | 22,40 | 22,03 | 22,28 | 0,56% | 2.822,00 |
| 17.04.2025 | 22,00 | 22,35 | 21,70 | 22,15 | 2,31% | 4.961,00 |
| 16.04.2025 | 21,30 | 21,88 | 21,25 | 21,65 | 0,35% | 1.116,00 |
| 15.04.2025 | 21,20 | 21,65 | 21,13 | 21,58 | 2,01% | 4.524,00 |
| 14.04.2025 | 21,30 | 21,70 | 20,85 | 21,15 | -0,70% | 2.822,00 |
| 11.04.2025 | 21,58 | 21,75 | 20,45 | 21,30 | -0,58% | 4.572,00 |
| 10.04.2025 | 21,20 | 21,70 | 20,73 | 21,43 | 2,51% | 3.489,00 |
| 09.04.2025 | 20,48 | 21,50 | 19,60 | 20,90 | 1,58% | 28.645,00 |
| 08.04.2025 | 20,73 | 21,15 | 20,20 | 20,58 | 0,12% | 4.973,00 |
| 07.04.2025 | 21,00 | 21,50 | 20,02 | 20,55 | -0,96% | 6.812,00 |
| 04.04.2025 | 22,38 | 22,50 | 20,75 | 20,75 | -7,26% | 52.987,00 |
| 03.04.2025 | 21,63 | 22,55 | 21,60 | 22,38 | 1,82% | - |
| 02.04.2025 | 21,68 | 22,05 | 21,63 | 21,98 | 1,27% | 2.093,00 |