21,200€
0,95%
Echtzeit-Aktienkurs EVN AG
Bid:
Ask:
Aktienkurse zur EVN AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 21,45 | 21,45 | 20,70 | 20,80 | -0,95% | 1.115,00 |
| 10.04.2025 | 20,80 | 21,20 | 20,80 | 21,00 | -0,47% | 150,00 |
| 09.04.2025 | 20,35 | 21,10 | 20,20 | 21,10 | 2,68% | 655,00 |
| 08.04.2025 | 20,55 | 20,55 | 20,55 | 20,55 | 1,23% | - |
| 07.04.2025 | 21,40 | 21,40 | 20,25 | 20,30 | -4,69% | 2.905,00 |
| 04.04.2025 | 22,20 | 22,20 | 21,30 | 21,30 | -1,62% | 570,00 |
| 03.04.2025 | 21,65 | 21,65 | 21,65 | 21,65 | 0,00% | - |
| 02.04.2025 | 21,65 | 21,65 | 21,65 | 21,65 | 1,41% | - |
| 01.04.2025 | 21,35 | 21,35 | 21,35 | 21,35 | -0,47% | - |
| 31.03.2025 | 21,50 | 21,50 | 21,45 | 21,45 | -0,46% | 300,00 |
| 28.03.2025 | 21,55 | 21,55 | 21,55 | 21,55 | 0,23% | 29,00 |
| 27.03.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -0,69% | - |
| 26.03.2025 | 21,65 | 21,65 | 21,65 | 21,65 | 0,23% | - |
| 25.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,70% | - |
| 24.03.2025 | 21,45 | 21,45 | 21,45 | 21,45 | -0,92% | - |
| 21.03.2025 | 21,85 | 21,85 | 21,65 | 21,65 | -2,26% | 100,00 |
| 20.03.2025 | 22,15 | 22,15 | 22,15 | 22,15 | -0,89% | 200,00 |
| 19.03.2025 | 22,35 | 22,35 | 22,35 | 22,35 | -0,22% | - |
| 18.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,10% | - |
| 17.03.2025 | 21,80 | 22,65 | 21,80 | 22,65 | 2,72% | 30,00 |
| 14.03.2025 | 21,90 | 22,05 | 21,90 | 22,05 | 2,56% | 450,00 |
| 13.03.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -1,15% | - |
| 12.03.2025 | 21,75 | 21,75 | 21,75 | 21,75 | 0,69% | - |
| 11.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,46% | - |
| 10.03.2025 | 21,70 | 21,70 | 21,70 | 21,70 | -0,46% | - |
| 07.03.2025 | 21,35 | 21,85 | 21,35 | 21,80 | -0,46% | 350,00 |
| 06.03.2025 | 21,95 | 21,95 | 21,90 | 21,90 | -0,23% | 400,00 |
| 05.03.2025 | 22,00 | 22,00 | 21,95 | 21,95 | 0,23% | 36,00 |
| 04.03.2025 | 21,90 | 21,90 | 21,90 | 21,90 | 0,23% | - |
| 03.03.2025 | 22,65 | 22,65 | 21,70 | 21,85 | -6,62% | 2.845,00 |
| 28.02.2025 | 22,70 | 23,40 | 22,70 | 23,40 | 1,96% | 243,00 |
| 27.02.2025 | 23,05 | 23,05 | 22,95 | 22,95 | -0,65% | 133,00 |
| 26.02.2025 | 23,20 | 23,20 | 22,35 | 23,10 | -1,28% | 2.626,00 |
| 25.02.2025 | 23,15 | 23,40 | 23,15 | 23,40 | 0,21% | 50,00 |
| 24.02.2025 | 23,20 | 23,40 | 23,20 | 23,35 | 2,41% | 69,00 |
| 21.02.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | 250,00 |
| 20.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,22% | - |
| 19.02.2025 | 23,25 | 23,25 | 23,25 | 23,25 | -1,48% | - |
| 18.02.2025 | 23,30 | 23,60 | 23,30 | 23,60 | 1,29% | 800,00 |
| 17.02.2025 | 22,70 | 23,50 | 22,70 | 23,30 | 3,56% | 180,00 |
| 14.02.2025 | 22,50 | 22,50 | 22,50 | 22,50 | -0,22% | - |
| 13.02.2025 | 22,55 | 22,55 | 22,55 | 22,55 | -2,38% | - |
| 12.02.2025 | 23,10 | 23,10 | 23,10 | 23,10 | 0,43% | 25,00 |
| 11.02.2025 | 22,95 | 23,00 | 22,80 | 23,00 | 0,22% | 660,00 |
| 10.02.2025 | 23,35 | 23,35 | 22,95 | 22,95 | -1,08% | 450,00 |
| 07.02.2025 | 23,05 | 23,20 | 23,05 | 23,20 | -0,64% | 86,00 |
| 06.02.2025 | 23,30 | 23,35 | 23,15 | 23,35 | 3,09% | 505,00 |
| 05.02.2025 | 22,65 | 22,65 | 22,65 | 22,65 | -0,22% | - |
| 04.02.2025 | 22,70 | 22,70 | 22,70 | 22,70 | -1,30% | - |
| 03.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,44% | - |
| 31.01.2025 | 22,90 | 22,90 | 22,90 | 22,90 | -0,43% | - |
| 30.01.2025 | 22,75 | 23,00 | 22,75 | 23,00 | 2,00% | 50,00 |
| 29.01.2025 | 22,55 | 22,55 | 22,55 | 22,55 | 0,67% | - |
| 28.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,45% | - |
| 27.01.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -0,67% | - |
| 24.01.2025 | 22,45 | 22,45 | 22,45 | 22,45 | 0,45% | - |
| 23.01.2025 | 22,35 | 22,35 | 22,35 | 22,35 | -0,89% | - |
| 22.01.2025 | 22,75 | 22,75 | 22,55 | 22,55 | -0,88% | 60,00 |
| 21.01.2025 | 22,75 | 22,75 | 22,75 | 22,75 | -0,22% | - |
| 20.01.2025 | 22,50 | 22,80 | 22,50 | 22,80 | 0,44% | 220,00 |
| 17.01.2025 | 22,30 | 22,70 | 22,30 | 22,70 | 2,48% | 630,00 |
| 16.01.2025 | 22,05 | 22,15 | 22,05 | 22,15 | 1,14% | 1.530,00 |
| 15.01.2025 | 21,90 | 21,90 | 21,90 | 21,90 | 0,92% | 2.309,00 |
| 14.01.2025 | 21,30 | 21,70 | 21,20 | 21,70 | 1,40% | 102,00 |
| 13.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,47% | - |
| 10.01.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -0,69% | - |
| 09.01.2025 | 21,65 | 21,65 | 21,65 | 21,65 | -1,81% | - |
| 08.01.2025 | 22,05 | 22,05 | 22,05 | 22,05 | 0,23% | - |
| 07.01.2025 | 22,20 | 22,20 | 22,00 | 22,00 | -1,57% | 5,00 |
| 06.01.2025 | 22,70 | 22,70 | 22,25 | 22,35 | -1,76% | 655,00 |
| 03.01.2025 | 22,50 | 22,75 | 22,50 | 22,75 | 2,48% | 275,00 |
| 02.01.2025 | 22,05 | 22,60 | 22,05 | 22,20 | 0,68% | 1.452,00 |
| 30.12.2024 | 21,55 | 22,05 | 21,55 | 22,05 | 3,04% | 750,00 |
| 27.12.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,23% | 80,00 |
| 23.12.2024 | 21,30 | 21,35 | 21,30 | 21,35 | 1,18% | 200,00 |
| 20.12.2024 | 20,65 | 21,10 | 20,65 | 21,10 | 2,43% | 1.090,00 |
| 19.12.2024 | 20,80 | 20,80 | 20,50 | 20,60 | -1,90% | 544,00 |
| 18.12.2024 | 21,45 | 21,45 | 21,00 | 21,00 | -2,78% | 240,00 |
| 17.12.2024 | 23,25 | 23,25 | 21,05 | 21,60 | -8,09% | 620,00 |
| 16.12.2024 | 23,90 | 23,90 | 23,50 | 23,50 | 0,21% | 135,00 |
| 13.12.2024 | 23,45 | 23,45 | 23,45 | 23,45 | -0,42% | - |
| 12.12.2024 | 23,55 | 23,55 | 23,55 | 23,55 | -0,84% | 150,00 |
| 11.12.2024 | 23,75 | 23,75 | 23,75 | 23,75 | 0,21% | - |
| 10.12.2024 | 22,80 | 23,70 | 22,80 | 23,70 | 1,94% | 400,00 |
| 09.12.2024 | 23,35 | 23,35 | 23,25 | 23,25 | -2,11% | 265,00 |
| 06.12.2024 | 23,75 | 23,75 | 23,75 | 23,75 | 1,50% | - |
| 05.12.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -2,30% | - |
| 04.12.2024 | 24,05 | 24,05 | 23,90 | 23,95 | -1,44% | 816,00 |
| 03.12.2024 | 24,30 | 24,30 | 24,30 | 24,30 | -0,41% | - |
| 02.12.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | 5,00 |
| 29.11.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 28.11.2024 | 24,45 | 24,45 | 24,40 | 24,40 | 0,21% | 550,00 |
| 27.11.2024 | 24,35 | 24,35 | 24,35 | 24,35 | -1,62% | - |
| 26.11.2024 | 24,75 | 24,75 | 24,75 | 24,75 | -0,40% | - |
| 25.11.2024 | 24,90 | 24,90 | 24,85 | 24,85 | -1,00% | 300,00 |
| 22.11.2024 | 25,10 | 25,10 | 25,10 | 25,10 | -0,40% | - |
| 21.11.2024 | 24,50 | 25,25 | 24,40 | 25,20 | 2,02% | - |
| 20.11.2024 | 24,70 | 24,70 | 24,70 | 24,70 | -1,00% | - |
| 19.11.2024 | 24,85 | 24,95 | 24,85 | 24,95 | -0,40% | 45,00 |
| 18.11.2024 | 25,20 | 25,20 | 25,05 | 25,05 | -0,99% | 500,00 |