29,400€
2,08%
Echtzeit-Aktienkurs EVN AG
Bid:
Ask:
Aktienkurse zur EVN AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 29,20 | 29,43 | 28,83 | 29,05 | 0,87% | 210,00 |
| 13.02.2026 | 29,65 | 29,65 | 28,80 | 28,80 | -3,03% | 350,00 |
| 12.02.2026 | 29,70 | 29,70 | 29,70 | 29,70 | 1,37% | - |
| 11.02.2026 | 29,30 | 29,30 | 29,30 | 29,30 | 0,69% | - |
| 10.02.2026 | 29,10 | 29,10 | 29,10 | 29,10 | 0,52% | - |
| 09.02.2026 | 29,15 | 29,15 | 28,95 | 28,95 | -1,03% | 1.030,00 |
| 06.02.2026 | 29,00 | 29,25 | 29,00 | 29,25 | 0,69% | 747,00 |
| 05.02.2026 | 29,45 | 29,45 | 28,85 | 29,05 | -0,85% | 375,00 |
| 04.02.2026 | 29,00 | 29,35 | 29,00 | 29,30 | 2,81% | 1.018,00 |
| 03.02.2026 | 28,35 | 28,50 | 28,35 | 28,50 | 0,88% | 200,00 |
| 02.02.2026 | 28,05 | 28,25 | 28,05 | 28,25 | -0,88% | 15,00 |
| 30.01.2026 | 28,50 | 28,50 | 28,50 | 28,50 | 0,53% | - |
| 29.01.2026 | 28,68 | 28,78 | 28,15 | 28,35 | -1,90% | - |
| 28.01.2026 | 28,90 | 28,90 | 28,90 | 28,90 | 3,21% | - |
| 27.01.2026 | 28,40 | 28,40 | 28,00 | 28,00 | -1,23% | 405,00 |
| 26.01.2026 | 27,45 | 28,35 | 27,45 | 28,35 | 1,98% | 600,00 |
| 23.01.2026 | 28,15 | 28,15 | 27,60 | 27,80 | -0,54% | 372,00 |
| 22.01.2026 | 27,95 | 27,95 | 27,95 | 27,95 | 2,01% | - |
| 21.01.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,37% | - |
| 20.01.2026 | 27,80 | 27,80 | 27,30 | 27,30 | -2,15% | 370,00 |
| 19.01.2026 | 27,55 | 27,90 | 27,55 | 27,90 | -0,36% | 105,00 |
| 16.01.2026 | 28,05 | 28,20 | 28,00 | 28,00 | 0,18% | 2.225,00 |
| 15.01.2026 | 27,95 | 27,95 | 27,95 | 27,95 | 0,18% | - |
| 14.01.2026 | 27,90 | 27,90 | 27,90 | 27,90 | -0,18% | - |
| 13.01.2026 | 27,95 | 27,95 | 27,95 | 27,95 | 0,54% | - |
| 12.01.2026 | 28,15 | 28,15 | 27,80 | 27,80 | -2,63% | 350,00 |
| 09.01.2026 | 28,55 | 28,55 | 28,55 | 28,55 | 0,35% | - |
| 08.01.2026 | 28,35 | 28,45 | 28,35 | 28,45 | -0,52% | 20,00 |
| 07.01.2026 | 28,30 | 28,60 | 28,30 | 28,60 | 1,06% | 100,00 |
| 06.01.2026 | 27,95 | 28,30 | 27,95 | 28,30 | 1,80% | 88,00 |
| 05.01.2026 | 27,40 | 27,80 | 27,40 | 27,80 | 1,46% | 350,00 |
| 02.01.2026 | 27,30 | 27,40 | 27,30 | 27,40 | 3,40% | 762,00 |
| 30.12.2025 | 26,50 | 26,50 | 26,50 | 26,50 | -1,12% | - |
| 29.12.2025 | 27,35 | 27,35 | 26,80 | 26,80 | 0,00% | 777,00 |
| 23.12.2025 | 27,00 | 27,00 | 26,80 | 26,80 | -4,80% | 489,00 |
| 22.12.2025 | 28,15 | 28,15 | 28,15 | 28,15 | 1,81% | - |
| 19.12.2025 | 27,65 | 27,65 | 27,65 | 27,65 | -1,43% | - |
| 18.12.2025 | 26,95 | 28,05 | 26,95 | 28,05 | 4,66% | 90,00 |
| 17.12.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 16.12.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,19% | - |
| 15.12.2025 | 26,85 | 26,95 | 26,85 | 26,95 | 0,37% | 250,00 |
| 12.12.2025 | 26,85 | 26,85 | 26,85 | 26,85 | 1,32% | - |
| 11.12.2025 | 26,25 | 26,50 | 26,25 | 26,50 | -1,30% | 100,00 |
| 10.12.2025 | 26,85 | 26,85 | 26,85 | 26,85 | -0,37% | - |
| 09.12.2025 | 27,05 | 27,05 | 26,95 | 26,95 | -0,37% | 10,00 |
| 08.12.2025 | 27,05 | 27,05 | 27,05 | 27,05 | -1,64% | - |
| 05.12.2025 | 27,30 | 27,50 | 27,30 | 27,50 | 1,10% | 10,00 |
| 04.12.2025 | 27,40 | 27,40 | 27,20 | 27,20 | 0,18% | 25,00 |
| 03.12.2025 | 27,15 | 27,15 | 27,15 | 27,15 | 0,37% | - |
| 02.12.2025 | 26,75 | 27,05 | 26,75 | 27,05 | 2,27% | 110,00 |
| 01.12.2025 | 26,40 | 26,45 | 26,40 | 26,45 | -0,19% | 100,00 |
| 28.11.2025 | 26,50 | 26,50 | 26,50 | 26,50 | 0,38% | - |
| 27.11.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | 100,00 |
| 26.11.2025 | 26,45 | 26,45 | 26,20 | 26,20 | 0,00% | 1.350,00 |
| 25.11.2025 | 26,30 | 26,30 | 26,20 | 26,20 | -0,38% | 20,00 |
| 24.11.2025 | 26,10 | 26,30 | 26,05 | 26,30 | 1,15% | 825,00 |
| 21.11.2025 | 26,25 | 26,25 | 25,95 | 26,00 | -1,33% | 1.300,00 |
| 20.11.2025 | 26,35 | 26,35 | 26,35 | 26,35 | 0,96% | - |
| 19.11.2025 | 26,10 | 26,10 | 26,10 | 26,10 | -0,57% | - |
| 18.11.2025 | 26,20 | 26,60 | 26,20 | 26,25 | -1,13% | 550,00 |
| 17.11.2025 | 26,55 | 26,55 | 26,55 | 26,55 | 0,00% | - |
| 14.11.2025 | 26,35 | 26,60 | 26,35 | 26,55 | -2,75% | 620,00 |
| 13.11.2025 | 27,30 | 27,30 | 27,30 | 27,30 | 0,74% | - |
| 12.11.2025 | 27,10 | 27,10 | 27,10 | 27,10 | 1,12% | - |
| 11.11.2025 | 26,70 | 26,80 | 26,70 | 26,80 | -0,37% | 200,00 |
| 10.11.2025 | 26,90 | 26,90 | 26,90 | 26,90 | 0,37% | - |
| 07.11.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 1,13% | - |
| 06.11.2025 | 26,30 | 26,50 | 26,30 | 26,50 | -0,75% | 254,00 |
| 05.11.2025 | 25,75 | 26,70 | 25,75 | 26,70 | 2,10% | 522,00 |
| 04.11.2025 | 25,75 | 26,15 | 25,75 | 26,15 | 2,95% | 14.417,00 |
| 03.11.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 31.10.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,60% | - |
| 30.10.2025 | 25,05 | 25,05 | 25,05 | 25,05 | 0,60% | - |
| 29.10.2025 | 24,90 | 24,90 | 24,90 | 24,90 | -0,40% | - |
| 28.10.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 27.10.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,21% | - |
| 24.10.2025 | 24,90 | 24,90 | 24,70 | 24,70 | -1,00% | 500,00 |
| 23.10.2025 | 24,95 | 24,95 | 24,95 | 24,95 | 0,60% | - |
| 22.10.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 21.10.2025 | 24,85 | 24,85 | 24,80 | 24,80 | -0,20% | 100,00 |
| 20.10.2025 | 24,80 | 24,85 | 24,75 | 24,85 | 1,22% | 90,00 |
| 17.10.2025 | 24,60 | 24,60 | 24,55 | 24,55 | -0,20% | 500,00 |
| 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% | - |