24,800€
1,43%
Echtzeit-Aktienkurs EVN AG
Bid:
Ask:
Aktienkurse zur EVN AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |