20,750€
-7,26%
Echtzeit-Aktienkurs EVN AG
Bid:
Ask:
Aktienkurse zur EVN AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.04.2025 | 21,58 | 21,85 | 21,35 | 21,70 | 0,58% | 6.164,00 |
| 31.03.2025 | 21,60 | 21,75 | 21,43 | 21,58 | -0,69% | 2.711,00 |
| 28.03.2025 | 21,60 | 22,15 | 21,58 | 21,73 | 0,00% | 814,00 |
| 27.03.2025 | 21,63 | 21,90 | 21,50 | 21,73 | 0,46% | 2.301,00 |
| 26.03.2025 | 21,78 | 21,85 | 21,48 | 21,63 | -0,57% | 986,00 |
| 25.03.2025 | 21,78 | 21,85 | 21,58 | 21,75 | 0,12% | 13.090,00 |
| 24.03.2025 | 21,78 | 21,90 | 21,50 | 21,73 | 0,58% | 2.246,00 |
| 21.03.2025 | 21,98 | 21,98 | 21,45 | 21,60 | -1,71% | 2.875,00 |
| 20.03.2025 | 22,13 | 22,40 | 21,83 | 21,98 | -0,90% | 2.303,00 |
| 19.03.2025 | 22,48 | 22,53 | 22,10 | 22,18 | -1,44% | - |
| 18.03.2025 | 22,58 | 22,58 | 22,05 | 22,50 | -0,22% | 3.621,00 |
| 17.03.2025 | 21,88 | 22,60 | 21,83 | 22,55 | 2,62% | 4.875,00 |
| 14.03.2025 | 22,03 | 22,28 | 21,83 | 21,98 | 0,11% | 7.896,00 |
| 13.03.2025 | 21,58 | 22,05 | 21,50 | 21,95 | 1,74% | 1.073,00 |
| 12.03.2025 | 21,88 | 21,90 | 21,53 | 21,58 | -1,15% | 3.864,00 |
| 11.03.2025 | 21,70 | 22,03 | 21,55 | 21,83 | 0,34% | 16.578,00 |
| 10.03.2025 | 21,95 | 22,00 | 21,50 | 21,75 | 0,35% | 4.153,00 |
| 07.03.2025 | 21,43 | 21,90 | 21,40 | 21,68 | 0,81% | 5.600,00 |
| 06.03.2025 | 22,05 | 22,25 | 21,38 | 21,50 | -2,60% | 10.731,00 |
| 05.03.2025 | 22,15 | 22,30 | 21,73 | 22,08 | 0,23% | 4.752,00 |
| 04.03.2025 | 21,98 | 22,35 | 21,58 | 22,03 | 0,23% | 7.389,00 |
| 03.03.2025 | 22,68 | 22,75 | 21,63 | 21,98 | -5,99% | 19.131,00 |
| 28.02.2025 | 22,75 | 23,43 | 22,75 | 23,38 | 2,30% | 7.995,00 |
| 27.02.2025 | 23,18 | 23,23 | 22,55 | 22,85 | -0,98% | 5.937,00 |
| 26.02.2025 | 23,50 | 23,55 | 22,33 | 23,08 | -1,28% | 14.345,00 |
| 25.02.2025 | 23,35 | 23,50 | 23,20 | 23,38 | 0,43% | 9.049,00 |
| 24.02.2025 | 23,30 | 23,40 | 23,13 | 23,28 | 0,22% | 17.120,00 |
| 21.02.2025 | 23,10 | 23,30 | 22,90 | 23,23 | 0,65% | 3.084,00 |
| 20.02.2025 | 23,28 | 23,45 | 22,73 | 23,08 | -0,86% | 4.414,00 |
| 19.02.2025 | 23,30 | 23,65 | 23,23 | 23,28 | -0,85% | 24.607,00 |
| 18.02.2025 | 23,33 | 23,65 | 23,20 | 23,48 | 0,43% | 3.237,00 |
| 17.02.2025 | 22,85 | 23,68 | 22,85 | 23,38 | 2,41% | 5.052,00 |
| 14.02.2025 | 22,63 | 23,10 | 22,33 | 22,83 | 1,22% | 4.738,00 |
| 13.02.2025 | 22,55 | 22,90 | 22,25 | 22,55 | -0,44% | 7.614,00 |
| 12.02.2025 | 23,08 | 23,10 | 22,33 | 22,65 | -1,63% | 4.914,00 |
| 11.02.2025 | 23,10 | 23,15 | 22,85 | 23,03 | -0,43% | 829,00 |
| 10.02.2025 | 23,38 | 23,43 | 22,75 | 23,13 | -0,75% | 2.684,00 |
| 07.02.2025 | 23,38 | 23,45 | 22,83 | 23,30 | -2,41% | 2.160,00 |
| 06.02.2025 | 23,43 | 23,95 | 22,88 | 23,88 | 2,58% | 7.307,00 |
| 05.02.2025 | 22,73 | 23,30 | 22,65 | 23,28 | 2,31% | 1.469,00 |
| 04.02.2025 | 22,78 | 22,90 | 22,65 | 22,75 | 0,11% | 1.369,00 |
| 03.02.2025 | 23,15 | 23,20 | 22,63 | 22,73 | -1,30% | 2.803,00 |
| 31.01.2025 | 22,98 | 23,35 | 22,93 | 23,03 | 0,11% | 1.307,00 |
| 30.01.2025 | 23,10 | 23,15 | 22,58 | 23,00 | 0,55% | 2.846,00 |
| 29.01.2025 | 22,63 | 22,95 | 22,45 | 22,88 | 2,01% | 1.675,00 |
| 28.01.2025 | 22,43 | 22,75 | 22,40 | 22,43 | -0,44% | 1.959,00 |
| 27.01.2025 | 22,28 | 22,80 | 22,18 | 22,53 | 0,45% | 3.692,00 |
| 24.01.2025 | 22,60 | 22,65 | 22,43 | 22,43 | -0,55% | 1.380,00 |
| 23.01.2025 | 22,48 | 22,60 | 22,20 | 22,55 | 0,56% | 2.349,00 |
| 22.01.2025 | 22,83 | 22,98 | 22,20 | 22,43 | -1,86% | 2.553,00 |
| 21.01.2025 | 22,80 | 22,90 | 22,55 | 22,85 | -0,33% | 3.956,00 |
| 20.01.2025 | 22,75 | 23,00 | 22,58 | 22,93 | 1,55% | 3.682,00 |
| 17.01.2025 | 22,23 | 22,98 | 22,23 | 22,58 | 1,69% | 3.171,00 |
| 16.01.2025 | 22,30 | 22,50 | 21,95 | 22,20 | 0,45% | 34.894,00 |
| 15.01.2025 | 21,68 | 22,25 | 21,58 | 22,10 | 1,84% | 16.605,00 |
| 14.01.2025 | 21,43 | 21,73 | 21,18 | 21,70 | 1,05% | 7.376,00 |
| 13.01.2025 | 21,40 | 21,75 | 21,28 | 21,48 | 0,00% | 3.269,00 |
| 10.01.2025 | 21,60 | 21,75 | 21,33 | 21,48 | -1,60% | 2.130,00 |
| 09.01.2025 | 21,73 | 21,85 | 21,48 | 21,83 | 0,11% | 1.944,00 |
| 08.01.2025 | 22,18 | 22,20 | 21,45 | 21,80 | -1,69% | 5.089,00 |
| 07.01.2025 | 22,40 | 22,50 | 21,93 | 22,18 | -0,89% | 2.930,00 |
| 06.01.2025 | 22,65 | 23,05 | 22,10 | 22,38 | -0,78% | 9.130,00 |
| 03.01.2025 | 22,78 | 22,88 | 22,53 | 22,55 | -0,77% | 7.354,00 |
| 02.01.2025 | 21,95 | 23,00 | 21,85 | 22,73 | 4,00% | 8.034,00 |
| 30.12.2024 | 21,73 | 22,10 | 21,60 | 21,85 | 0,11% | 4.732,00 |
| 27.12.2024 | 21,48 | 21,90 | 21,15 | 21,83 | 1,39% | 5.861,00 |
| 23.12.2024 | 21,23 | 21,65 | 21,15 | 21,53 | 1,65% | 5.239,00 |
| 20.12.2024 | 20,65 | 21,25 | 20,60 | 21,18 | 1,68% | 3.452,00 |
| 19.12.2024 | 20,95 | 21,10 | 20,55 | 20,83 | -0,72% | 5.045,00 |
| 18.12.2024 | 21,83 | 21,83 | 20,80 | 20,98 | -3,78% | 15.691,00 |
| 17.12.2024 | 23,30 | 23,53 | 21,00 | 21,80 | -6,44% | 16.964,00 |
| 16.12.2024 | 24,03 | 24,10 | 23,15 | 23,30 | -2,61% | 3.566,00 |
| 13.12.2024 | 23,53 | 23,95 | 23,53 | 23,93 | 1,70% | 1.244,00 |
| 12.12.2024 | 23,73 | 23,75 | 23,33 | 23,53 | -0,95% | 976,00 |
| 11.12.2024 | 23,90 | 24,18 | 23,55 | 23,75 | -0,52% | 2.450,00 |
| 10.12.2024 | 22,95 | 24,05 | 22,88 | 23,88 | 4,14% | 5.903,00 |
| 09.12.2024 | 23,40 | 23,55 | 22,80 | 22,93 | -1,71% | 5.990,00 |
| 06.12.2024 | 23,90 | 23,95 | 23,25 | 23,33 | -2,10% | 1.501,00 |
| 05.12.2024 | 23,33 | 23,90 | 23,28 | 23,83 | 1,82% | 2.611,00 |
| 04.12.2024 | 24,18 | 24,30 | 23,25 | 23,40 | -3,21% | 3.892,00 |
| 03.12.2024 | 24,43 | 24,58 | 24,05 | 24,18 | -1,12% | 1.754,00 |
| 02.12.2024 | 24,30 | 24,55 | 24,25 | 24,45 | -0,10% | 2.374,00 |
| 29.11.2024 | 24,53 | 24,60 | 24,40 | 24,48 | -0,41% | 599,00 |
| 28.11.2024 | 24,58 | 24,65 | 24,40 | 24,58 | 0,51% | 711,00 |
| 27.11.2024 | 24,43 | 24,65 | 24,35 | 24,45 | 0,10% | 548,00 |
| 26.11.2024 | 24,85 | 25,00 | 24,40 | 24,43 | -2,01% | 2.514,00 |
| 25.11.2024 | 24,95 | 25,28 | 24,78 | 24,93 | -0,60% | 1.313,00 |
| 22.11.2024 | 25,25 | 25,35 | 24,93 | 25,08 | -0,79% | 987,00 |
| 21.11.2024 | 24,50 | 25,30 | 24,33 | 25,28 | 3,16% | 453,00 |
| 20.11.2024 | 24,78 | 24,88 | 24,40 | 24,50 | -0,61% | 813,00 |
| 19.11.2024 | 24,93 | 25,20 | 24,58 | 24,65 | -0,70% | 886,00 |
| 18.11.2024 | 25,50 | 25,50 | 24,80 | 24,83 | -2,07% | 1.157,00 |
| 15.11.2024 | 24,95 | 25,40 | 24,85 | 25,35 | 1,30% | 844,00 |
| 14.11.2024 | 24,38 | 25,10 | 24,35 | 25,03 | 2,35% | 870,00 |
| 13.11.2024 | 24,48 | 24,70 | 24,33 | 24,45 | -0,71% | 1.229,00 |
| 12.11.2024 | 24,85 | 25,05 | 24,45 | 24,63 | -1,70% | 1.649,00 |
| 11.11.2024 | 24,75 | 25,15 | 24,60 | 25,05 | 1,42% | 7.652,00 |