24,775€
0,71%
Echtzeit-Aktienkurs EVN AG
Bid:
Ask:
Aktienkurse zur EVN AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 24,65 | 24,65 | 24,60 | 24,60 | 0,00% | 250,00 |
| 15.10.2025 | 24,15 | 24,60 | 24,15 | 24,60 | 3,36% | 250,00 |
| 14.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,63% | - |
| 13.10.2025 | 24,10 | 24,10 | 23,95 | 23,95 | -0,21% | 675,00 |
| 10.10.2025 | 23,85 | 24,00 | 23,85 | 24,00 | 1,27% | 200,00 |
| 09.10.2025 | 23,70 | 23,70 | 23,70 | 23,70 | 0,64% | - |
| 08.10.2025 | 23,55 | 23,55 | 23,55 | 23,55 | 0,64% | 500,00 |
| 07.10.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 06.10.2025 | 23,60 | 23,80 | 23,60 | 23,60 | -0,63% | 1.000,00 |
| 03.10.2025 | 23,40 | 23,75 | 23,30 | 23,75 | 0,85% | 180,00 |
| 02.10.2025 | 23,55 | 23,55 | 23,55 | 23,55 | 0,43% | - |
| 01.10.2025 | 23,45 | 23,45 | 23,45 | 23,45 | 0,43% | - |
| 30.09.2025 | 23,35 | 23,35 | 23,35 | 23,35 | -0,64% | - |
| 29.09.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -0,21% | 50,00 |
| 26.09.2025 | 23,55 | 23,55 | 23,55 | 23,55 | -0,42% | - |
| 25.09.2025 | 23,85 | 23,85 | 23,65 | 23,65 | 1,50% | 500,00 |
| 24.09.2025 | 23,30 | 23,30 | 23,30 | 23,30 | -1,06% | - |
| 23.09.2025 | 23,55 | 23,55 | 23,55 | 23,55 | -0,21% | - |
| 22.09.2025 | 23,40 | 23,60 | 23,40 | 23,60 | 1,72% | 300,00 |
| 19.09.2025 | 23,30 | 23,30 | 23,20 | 23,20 | -1,07% | 250,00 |
| 18.09.2025 | 23,45 | 23,45 | 23,45 | 23,45 | 1,52% | - |
| 17.09.2025 | 23,05 | 23,10 | 23,05 | 23,10 | 0,43% | 500,00 |
| 16.09.2025 | 23,35 | 23,35 | 23,00 | 23,00 | -0,65% | 106,00 |
| 15.09.2025 | 23,15 | 23,15 | 23,15 | 23,15 | -0,86% | - |
| 12.09.2025 | 23,20 | 23,35 | 23,20 | 23,35 | 0,86% | 500,00 |
| 11.09.2025 | 23,10 | 23,20 | 23,05 | 23,15 | -0,43% | - |
| 10.09.2025 | 23,25 | 23,25 | 23,25 | 23,25 | 0,87% | - |
| 09.09.2025 | 22,93 | 23,20 | 22,88 | 23,05 | 0,22% | 15,00 |
| 08.09.2025 | 23,00 | 23,15 | 22,90 | 23,00 | 0,66% | - |
| 05.09.2025 | 23,05 | 23,05 | 22,85 | 22,85 | -0,22% | 200,00 |
| 04.09.2025 | 22,90 | 22,90 | 22,90 | 22,90 | 0,00% | - |
| 03.09.2025 | 23,10 | 23,10 | 22,90 | 22,90 | -0,43% | 900,00 |
| 02.09.2025 | 23,25 | 23,25 | 23,00 | 23,00 | -0,86% | 250,00 |
| 01.09.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,65% | 250,00 |
| 29.08.2025 | 23,05 | 23,05 | 23,05 | 23,05 | -1,28% | - |
| 28.08.2025 | 23,35 | 23,35 | 23,35 | 23,35 | -1,06% | - |
| 27.08.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,64% | 15,00 |
| 26.08.2025 | 23,60 | 23,60 | 23,45 | 23,45 | -1,26% | 1.000,00 |
| 25.08.2025 | 24,15 | 24,15 | 23,75 | 23,75 | -0,42% | 100,00 |
| 22.08.2025 | 23,85 | 23,85 | 23,85 | 23,85 | -1,04% | - |
| 21.08.2025 | 24,10 | 24,10 | 24,10 | 24,10 | 1,05% | - |
| 20.08.2025 | 23,85 | 23,85 | 23,85 | 23,85 | -0,42% | - |
| 19.08.2025 | 23,70 | 23,95 | 23,70 | 23,95 | -0,42% | 91,00 |
| 18.08.2025 | 24,05 | 24,05 | 24,05 | 24,05 | 0,00% | - |
| 15.08.2025 | 23,90 | 24,05 | 23,90 | 24,05 | 2,34% | 80,00 |
| 14.08.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -1,26% | - |
| 13.08.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 12.08.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 11.08.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,21% | - |
| 08.08.2025 | 24,05 | 24,05 | 24,05 | 24,05 | -0,21% | - |
| 07.08.2025 | 24,10 | 24,10 | 24,10 | 24,10 | -0,21% | - |
| 06.08.2025 | 24,15 | 24,15 | 24,15 | 24,15 | 1,68% | - |
| 05.08.2025 | 23,75 | 23,75 | 23,75 | 23,75 | 0,00% | - |
| 04.08.2025 | 23,75 | 23,75 | 23,75 | 23,75 | 0,00% | - |
| 01.08.2025 | 23,75 | 23,75 | 23,75 | 23,75 | -1,45% | - |
| 31.07.2025 | 24,10 | 24,10 | 24,10 | 24,10 | -0,62% | - |
| 30.07.2025 | 24,25 | 24,25 | 24,25 | 24,25 | -0,61% | - |
| 29.07.2025 | 24,25 | 24,40 | 24,25 | 24,40 | -0,41% | 400,00 |
| 28.07.2025 | 24,50 | 24,50 | 24,50 | 24,50 | 1,87% | - |
| 25.07.2025 | 24,05 | 24,05 | 24,05 | 24,05 | -0,21% | - |
| 24.07.2025 | 24,15 | 24,15 | 24,05 | 24,10 | -0,82% | 180,00 |
| 23.07.2025 | 24,30 | 24,30 | 24,30 | 24,30 | 0,21% | - |
| 22.07.2025 | 23,95 | 24,25 | 23,95 | 24,25 | 1,25% | 400,00 |
| 21.07.2025 | 24,20 | 24,20 | 23,95 | 23,95 | 0,00% | 285,00 |
| 18.07.2025 | 24,25 | 24,25 | 23,95 | 23,95 | -1,64% | 300,00 |
| 17.07.2025 | 24,20 | 24,35 | 24,20 | 24,35 | 0,62% | 500,00 |
| 16.07.2025 | 23,80 | 24,20 | 23,80 | 24,20 | 1,47% | 300,00 |
| 15.07.2025 | 23,75 | 23,85 | 23,75 | 23,85 | 0,85% | 510,00 |
| 14.07.2025 | 23,45 | 23,65 | 23,45 | 23,65 | 0,85% | 25,00 |
| 11.07.2025 | 23,45 | 23,45 | 23,45 | 23,45 | -0,42% | - |
| 10.07.2025 | 23,65 | 23,70 | 23,55 | 23,55 | 1,07% | 1.310,00 |
| 09.07.2025 | 23,10 | 23,30 | 23,10 | 23,30 | 0,22% | 25,00 |
| 08.07.2025 | 23,25 | 23,25 | 23,25 | 23,25 | 0,22% | - |
| 07.07.2025 | 23,45 | 23,45 | 23,20 | 23,20 | -1,28% | 515,00 |
| 04.07.2025 | 23,40 | 23,50 | 23,40 | 23,50 | 1,08% | 500,00 |
| 03.07.2025 | 23,25 | 23,25 | 23,25 | 23,25 | 0,00% | - |
| 02.07.2025 | 23,55 | 23,55 | 23,25 | 23,25 | -0,64% | 1.610,00 |
| 01.07.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 30.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,21% | - |
| 27.06.2025 | 23,05 | 23,45 | 23,05 | 23,45 | -0,42% | 15,00 |
| 26.06.2025 | 23,45 | 23,55 | 23,45 | 23,55 | 0,43% | 1.000,00 |
| 25.06.2025 | 23,55 | 23,55 | 23,45 | 23,45 | -3,10% | 200,00 |
| 24.06.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 3,64% | - |
| 23.06.2025 | 23,35 | 23,35 | 23,35 | 23,35 | 0,21% | - |
| 20.06.2025 | 23,30 | 23,30 | 23,30 | 23,30 | 0,43% | - |
| 19.06.2025 | 23,05 | 23,20 | 23,05 | 23,20 | -0,43% | 105,00 |
| 18.06.2025 | 23,30 | 23,30 | 23,30 | 23,30 | -0,85% | - |
| 17.06.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -2,29% | - |
| 16.06.2025 | 24,05 | 24,05 | 24,05 | 24,05 | 3,00% | - |
| 13.06.2025 | 23,35 | 23,35 | 23,35 | 23,35 | -1,48% | - |
| 12.06.2025 | 23,70 | 23,70 | 23,70 | 23,70 | 0,00% | 200,00 |
| 11.06.2025 | 24,15 | 24,15 | 23,70 | 23,70 | -2,27% | 1.931,00 |
| 10.06.2025 | 24,20 | 24,25 | 24,20 | 24,25 | -0,61% | 505,00 |
| 09.06.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 06.06.2025 | 25,00 | 25,00 | 24,40 | 24,40 | -1,61% | 1,00 |
| 05.06.2025 | 24,70 | 24,80 | 24,70 | 24,80 | 0,00% | 3,00 |
| 04.06.2025 | 24,30 | 24,80 | 24,30 | 24,80 | 1,85% | 10,00 |
| 03.06.2025 | 24,35 | 24,35 | 24,35 | 24,35 | 0,00% | - |
| 02.06.2025 | 23,60 | 24,35 | 23,60 | 24,35 | 3,18% | 715,00 |
| 30.05.2025 | 23,75 | 23,75 | 23,60 | 23,60 | -2,68% | 444,00 |