29,050€
0,17%
Echtzeit-Aktienkurs EVN AG
Bid:
Ask:
Aktienkurse zur EVN AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 29,30 | 29,33 | 28,83 | 29,03 | 0,09% | - |
| 21.05.2026 | 28,98 | 29,20 | 28,75 | 29,00 | -0,51% | 53,00 |
| 20.05.2026 | 28,83 | 29,20 | 28,83 | 29,15 | 0,87% | 272,00 |
| 19.05.2026 | 28,73 | 29,23 | 28,68 | 28,90 | 1,94% | 2.593,00 |
| 18.05.2026 | 28,18 | 28,35 | 28,18 | 28,35 | -0,35% | 242,00 |
| 15.05.2026 | 28,45 | 28,45 | 28,40 | 28,45 | -0,96% | 2,00 |
| 14.05.2026 | 28,98 | 29,03 | 28,55 | 28,73 | -0,26% | 2.245,00 |
| 13.05.2026 | 28,85 | 29,30 | 28,50 | 28,80 | -1,12% | 3.042,00 |
| 12.05.2026 | 29,18 | 29,18 | 29,13 | 29,13 | -0,43% | - |
| 11.05.2026 | 29,13 | 29,33 | 28,90 | 29,25 | -0,59% | 708,00 |
| 08.05.2026 | 29,35 | 29,53 | 29,05 | 29,43 | 1,64% | 3.567,00 |
| 07.05.2026 | 28,95 | 29,10 | 28,73 | 28,95 | 0,52% | 472,00 |
| 06.05.2026 | 28,88 | 28,88 | 28,38 | 28,80 | 0,26% | 1.663,00 |
| 05.05.2026 | 28,68 | 29,05 | 28,48 | 28,73 | -0,52% | 78,00 |
| 04.05.2026 | 29,05 | 29,08 | 28,70 | 28,88 | -0,43% | 254,00 |
| 30.04.2026 | 28,23 | 29,00 | 28,20 | 29,00 | 2,75% | 269,00 |
| 29.04.2026 | 28,78 | 28,83 | 28,08 | 28,23 | -1,91% | 361,00 |
| 28.04.2026 | 28,65 | 29,08 | 28,58 | 28,78 | 0,00% | 648,00 |
| 27.04.2026 | 28,13 | 28,80 | 28,05 | 28,78 | 1,50% | 1.166,00 |
| 24.04.2026 | 28,38 | 28,45 | 28,20 | 28,35 | 0,98% | 202,00 |
| 23.04.2026 | 28,20 | 28,50 | 27,93 | 28,08 | -0,80% | 984,00 |
| 22.04.2026 | 28,13 | 28,48 | 27,90 | 28,30 | 1,43% | 365,00 |
| 21.04.2026 | 27,98 | 28,20 | 27,85 | 27,90 | 0,09% | 2.156,00 |
| 20.04.2026 | 27,88 | 27,95 | 27,88 | 27,88 | -2,11% | 171,00 |
| 17.04.2026 | 28,45 | 28,53 | 28,45 | 28,48 | 0,35% | 106,00 |
| 16.04.2026 | 28,48 | 28,63 | 28,25 | 28,38 | 0,00% | 236,00 |
| 15.04.2026 | 28,53 | 28,68 | 28,30 | 28,38 | -0,26% | 794,00 |
| 14.04.2026 | 29,18 | 29,28 | 28,40 | 28,45 | -2,23% | 1.117,00 |
| 13.04.2026 | 29,10 | 29,53 | 29,00 | 29,10 | 0,95% | 2.744,00 |
| 10.04.2026 | 28,90 | 28,90 | 28,78 | 28,83 | -0,09% | 2,00 |
| 09.04.2026 | 28,88 | 29,00 | 28,70 | 28,85 | -0,52% | 545,00 |
| 08.04.2026 | 29,43 | 29,43 | 28,58 | 29,00 | 0,09% | 3.980,00 |
| 07.04.2026 | 28,98 | 29,05 | 28,93 | 28,98 | 0,87% | 154,00 |
| 02.04.2026 | 27,98 | 28,90 | 27,93 | 28,73 | 0,79% | 57,00 |
| 01.04.2026 | 28,58 | 28,65 | 28,50 | 28,50 | -0,26% | 370,00 |
| 31.03.2026 | 28,08 | 28,70 | 27,95 | 28,58 | 2,79% | 660,00 |
| 30.03.2026 | 27,28 | 28,15 | 27,23 | 27,80 | 2,11% | 1.622,00 |
| 27.03.2026 | 27,53 | 27,53 | 27,05 | 27,23 | -0,37% | 822,00 |
| 26.03.2026 | 27,38 | 27,45 | 27,10 | 27,33 | -0,36% | 1.615,00 |
| 25.03.2026 | 27,03 | 27,55 | 26,80 | 27,43 | 1,20% | 726,00 |
| 24.03.2026 | 27,03 | 27,23 | 26,80 | 27,10 | 1,98% | 368,00 |
| 23.03.2026 | 27,05 | 27,20 | 26,58 | 26,58 | -3,28% | 605,00 |
| 20.03.2026 | 28,15 | 28,53 | 27,43 | 27,48 | -2,74% | 2.470,00 |
| 19.03.2026 | 27,43 | 28,33 | 27,43 | 28,25 | 1,07% | 1.904,00 |
| 18.03.2026 | 28,18 | 28,20 | 27,50 | 27,95 | 0,00% | 4.475,00 |
| 17.03.2026 | 27,48 | 27,95 | 27,48 | 27,95 | 0,63% | 126,00 |
| 16.03.2026 | 28,23 | 28,25 | 27,65 | 27,78 | 0,82% | 482,00 |
| 13.03.2026 | 27,90 | 27,90 | 27,43 | 27,55 | -1,61% | 546,00 |
| 12.03.2026 | 27,60 | 28,10 | 27,15 | 28,00 | 1,91% | 2.888,00 |
| 11.03.2026 | 28,25 | 28,25 | 27,18 | 27,48 | -3,09% | 2.363,00 |
| 10.03.2026 | 28,40 | 28,65 | 28,00 | 28,35 | -0,44% | 714,00 |
| 09.03.2026 | 27,40 | 28,68 | 27,05 | 28,48 | 1,06% | 6.939,00 |
| 06.03.2026 | 28,00 | 28,30 | 27,70 | 28,18 | 1,35% | 6.657,00 |
| 05.03.2026 | 27,50 | 28,30 | 27,40 | 27,80 | -0,36% | 2.608,00 |
| 04.03.2026 | 28,20 | 28,30 | 27,85 | 27,90 | -4,37% | 1.512,00 |
| 03.03.2026 | 29,20 | 29,28 | 29,13 | 29,18 | -1,19% | 112,00 |
| 02.03.2026 | 28,85 | 29,68 | 28,25 | 29,53 | 0,85% | 10.978,00 |
| 27.02.2026 | 29,25 | 29,45 | 29,05 | 29,28 | 0,26% | 1.276,00 |
| 26.02.2026 | 29,35 | 29,68 | 28,98 | 29,20 | -0,17% | 2.903,00 |
| 25.02.2026 | 29,50 | 29,85 | 29,10 | 29,25 | -1,10% | 3.750,00 |
| 24.02.2026 | 29,28 | 29,65 | 29,15 | 29,58 | 1,46% | 1.644,00 |
| 23.02.2026 | 28,98 | 29,40 | 28,93 | 29,15 | 0,69% | 2.587,00 |
| 20.02.2026 | 28,93 | 29,10 | 28,68 | 28,95 | 0,43% | 1.863,00 |
| 19.02.2026 | 29,08 | 29,08 | 28,55 | 28,83 | -0,86% | 3.300,00 |
| 18.02.2026 | 29,10 | 29,10 | 28,45 | 29,08 | 1,22% | 3.145,00 |
| 17.02.2026 | 29,30 | 29,38 | 28,70 | 28,73 | -2,71% | 769,00 |
| 16.02.2026 | 29,23 | 29,60 | 28,88 | 29,53 | 1,29% | 2.790,00 |
| 13.02.2026 | 29,65 | 29,73 | 28,80 | 29,15 | -1,44% | 1.383,00 |
| 12.02.2026 | 29,75 | 29,80 | 29,33 | 29,58 | -0,84% | 1.408,00 |
| 11.02.2026 | 29,30 | 29,85 | 29,23 | 29,83 | 2,32% | 2.055,00 |
| 10.02.2026 | 29,08 | 29,15 | 29,05 | 29,15 | -0,51% | 58,00 |
| 09.02.2026 | 29,25 | 29,30 | 28,83 | 29,30 | 0,43% | 5.613,00 |
| 06.02.2026 | 29,00 | 29,35 | 28,90 | 29,18 | 0,78% | 1.359,00 |
| 05.02.2026 | 29,35 | 29,63 | 28,95 | 28,95 | -0,69% | 600,00 |
| 04.02.2026 | 29,10 | 29,35 | 28,93 | 29,15 | 0,69% | 5.090,00 |
| 03.02.2026 | 28,43 | 29,05 | 28,13 | 28,95 | 2,48% | 2.353,00 |
| 02.02.2026 | 28,08 | 28,43 | 28,03 | 28,25 | -0,18% | 1.066,00 |
| 30.01.2026 | 28,45 | 28,68 | 28,25 | 28,30 | -1,14% | 988,00 |
| 29.01.2026 | 28,73 | 28,78 | 28,18 | 28,63 | 1,33% | 790,00 |
| 28.01.2026 | 29,00 | 29,45 | 28,18 | 28,25 | 0,18% | 3.594,00 |
| 27.01.2026 | 28,45 | 28,45 | 28,03 | 28,20 | -0,88% | 2.058,00 |
| 26.01.2026 | 27,45 | 28,53 | 27,45 | 28,45 | 2,52% | 4.050,00 |
| 23.01.2026 | 28,20 | 28,20 | 27,40 | 27,75 | -0,98% | 3.528,00 |
| 22.01.2026 | 28,05 | 28,25 | 27,88 | 28,03 | -0,18% | 5.789,00 |
| 21.01.2026 | 27,43 | 28,15 | 27,15 | 28,08 | 2,93% | 2.199,00 |
| 20.01.2026 | 27,78 | 27,83 | 27,13 | 27,28 | -2,06% | 3.926,00 |
| 19.01.2026 | 27,55 | 27,90 | 27,55 | 27,85 | -0,71% | 1.640,00 |
| 16.01.2026 | 28,08 | 28,28 | 27,88 | 28,05 | 0,27% | 1.606,00 |
| 15.01.2026 | 28,10 | 28,28 | 27,88 | 27,98 | 0,36% | 1.650,00 |
| 14.01.2026 | 27,93 | 27,93 | 27,88 | 27,88 | -0,18% | - |
| 13.01.2026 | 27,95 | 27,98 | 27,93 | 27,93 | 0,54% | 170,00 |
| 12.01.2026 | 28,15 | 28,18 | 27,65 | 27,78 | -1,51% | 299,00 |
| 09.01.2026 | 28,50 | 28,65 | 27,93 | 28,20 | -0,97% | 1.665,00 |
| 08.01.2026 | 28,40 | 28,48 | 28,40 | 28,48 | -0,18% | 70,00 |
| 07.01.2026 | 28,30 | 28,53 | 28,10 | 28,53 | 0,80% | 9,00 |
| 06.01.2026 | 28,03 | 28,35 | 27,88 | 28,30 | 1,71% | 213,00 |
| 05.01.2026 | 27,55 | 28,03 | 27,40 | 27,83 | 4,51% | 4.928,00 |
| 02.01.2026 | 26,90 | 26,90 | 26,55 | 26,63 | 0,28% | 1.512,00 |
| 30.12.2025 | 26,53 | 26,58 | 26,53 | 26,55 | -0,84% | - |
| 29.12.2025 | 27,35 | 27,53 | 26,63 | 26,78 | -1,29% | 1.378,00 |