26,875€
1,42%
Echtzeit-Aktienkurs EVN AG
Bid:
Ask:
Aktienkurse zur EVN AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |