24,175€
0,31%
Echtzeit-Aktienkurs EVN AG
Bid:
Ask:
Aktienkurse zur EVN AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2025 | 24,25 | 24,25 | 24,25 | 24,25 | -1,42% | - |
| 28.05.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,41% | - |
| 27.05.2025 | 24,10 | 24,50 | 24,00 | 24,50 | 4,93% | 248,00 |
| 26.05.2025 | 23,35 | 23,35 | 23,35 | 23,35 | 0,43% | - |
| 23.05.2025 | 23,25 | 23,50 | 23,25 | 23,25 | 0,00% | 196,00 |
| 22.05.2025 | 23,25 | 23,25 | 23,25 | 23,25 | -1,48% | - |
| 21.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -1,26% | - |
| 20.05.2025 | 23,65 | 23,90 | 23,65 | 23,90 | 1,92% | 100,00 |
| 19.05.2025 | 23,45 | 23,45 | 23,45 | 23,45 | 0,21% | - |
| 16.05.2025 | 23,30 | 23,40 | 23,30 | 23,40 | 0,43% | 150,00 |
| 15.05.2025 | 23,10 | 23,30 | 23,10 | 23,30 | 0,00% | 325,00 |
| 14.05.2025 | 23,55 | 23,55 | 23,30 | 23,30 | -0,43% | 263,00 |
| 13.05.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,21% | - |
| 12.05.2025 | 23,35 | 23,35 | 23,35 | 23,35 | 0,86% | - |
| 09.05.2025 | 23,15 | 23,15 | 23,15 | 23,15 | 0,00% | - |
| 08.05.2025 | 23,15 | 23,15 | 23,15 | 23,15 | 0,43% | - |
| 07.05.2025 | 23,05 | 23,05 | 23,05 | 23,05 | -0,22% | - |
| 06.05.2025 | 23,05 | 23,10 | 23,05 | 23,10 | 0,00% | 590,00 |
| 05.05.2025 | 22,85 | 23,10 | 22,85 | 23,10 | 0,65% | 100,00 |
| 02.05.2025 | 22,95 | 22,95 | 22,95 | 22,95 | 2,23% | - |
| 30.04.2025 | 22,45 | 22,45 | 22,45 | 22,45 | 0,22% | - |
| 29.04.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,22% | - |
| 28.04.2025 | 22,35 | 22,35 | 22,35 | 22,35 | -0,22% | - |
| 25.04.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,36% | - |
| 24.04.2025 | 22,10 | 22,10 | 22,10 | 22,10 | -1,12% | - |
| 23.04.2025 | 22,20 | 22,35 | 22,20 | 22,35 | 0,90% | 229,00 |
| 22.04.2025 | 22,30 | 22,30 | 22,15 | 22,15 | 1,61% | 122,00 |
| 17.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 2,59% | - |
| 16.04.2025 | 21,25 | 21,25 | 21,25 | 21,25 | 0,24% | - |
| 15.04.2025 | 21,05 | 21,20 | 21,05 | 21,20 | 0,00% | 90,00 |
| 14.04.2025 | 21,80 | 21,80 | 21,20 | 21,20 | 1,92% | 1.475,00 |
| 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% | - |