29,200€
1,74%
Echtzeit-Aktienkurs EVN AG
Bid:
Ask:
Aktienkurse zur EVN AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 28,65 | 29,05 | 28,53 | 29,05 | 1,22% | - |
| 01.07.2026 | 28,70 | 28,70 | 28,70 | 28,70 | 0,00% | - |
| 30.06.2026 | 29,20 | 29,20 | 28,70 | 28,70 | -1,54% | 500,00 |
| 29.06.2026 | 29,15 | 29,15 | 29,15 | 29,15 | 1,22% | - |
| 26.06.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -0,17% | - |
| 25.06.2026 | 28,85 | 28,85 | 28,85 | 28,85 | 0,87% | - |
| 24.06.2026 | 28,95 | 28,95 | 28,60 | 28,60 | -1,72% | 50,00 |
| 23.06.2026 | 29,10 | 29,10 | 29,10 | 29,10 | -0,68% | - |
| 22.06.2026 | 29,55 | 29,55 | 29,30 | 29,30 | 0,69% | 2,00 |
| 19.06.2026 | 29,10 | 29,10 | 29,10 | 29,10 | -0,17% | - |
| 18.06.2026 | 29,15 | 29,15 | 29,15 | 29,15 | -1,02% | - |
| 17.06.2026 | 29,45 | 29,45 | 29,45 | 29,45 | -0,67% | - |
| 16.06.2026 | 29,65 | 29,65 | 29,65 | 29,65 | 0,00% | - |
| 15.06.2026 | 29,65 | 29,65 | 29,65 | 29,65 | 1,89% | - |
| 12.06.2026 | 28,60 | 29,10 | 28,60 | 29,10 | 2,83% | 1.350,00 |
| 11.06.2026 | 28,30 | 28,30 | 28,30 | 28,30 | -0,70% | - |
| 10.06.2026 | 28,50 | 28,50 | 28,50 | 28,50 | 0,00% | - |
| 09.06.2026 | 28,50 | 28,50 | 28,50 | 28,50 | -1,21% | - |
| 08.06.2026 | 28,50 | 28,85 | 28,50 | 28,85 | 1,41% | 200,00 |
| 05.06.2026 | 28,45 | 28,45 | 28,45 | 28,45 | -0,52% | - |
| 04.06.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -0,35% | - |
| 03.06.2026 | 28,70 | 28,70 | 28,70 | 28,70 | -0,86% | - |
| 02.06.2026 | 28,95 | 28,95 | 28,95 | 28,95 | -0,34% | - |
| 01.06.2026 | 28,25 | 29,05 | 28,25 | 29,05 | 3,01% | 2.010,00 |
| 29.05.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -2,25% | - |
| 28.05.2026 | 28,85 | 28,85 | 28,85 | 28,85 | -0,69% | - |
| 27.05.2026 | 29,05 | 29,05 | 29,05 | 29,05 | -0,34% | - |
| 26.05.2026 | 29,15 | 29,15 | 29,15 | 29,15 | -0,34% | - |
| 25.05.2026 | 29,25 | 29,25 | 29,25 | 29,25 | 0,00% | - |
| 22.05.2026 | 29,25 | 29,25 | 29,25 | 29,25 | 1,21% | - |
| 21.05.2026 | 28,90 | 28,90 | 28,90 | 28,90 | 0,52% | - |
| 20.05.2026 | 28,75 | 28,75 | 28,75 | 28,75 | 0,17% | - |
| 19.05.2026 | 28,70 | 28,70 | 28,70 | 28,70 | 0,00% | - |
| 18.05.2026 | 28,25 | 28,70 | 28,25 | 28,70 | 1,06% | 1,00 |
| 15.05.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -1,73% | - |
| 14.05.2026 | 28,90 | 28,90 | 28,90 | 28,90 | 0,17% | - |
| 13.05.2026 | 28,85 | 28,85 | 28,85 | 28,85 | -1,20% | - |
| 12.05.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,52% | - |
| 11.05.2026 | 29,05 | 29,05 | 29,05 | 29,05 | -0,85% | - |
| 08.05.2026 | 29,30 | 29,30 | 29,30 | 29,30 | 1,56% | - |
| 07.05.2026 | 28,85 | 28,85 | 28,85 | 28,85 | 0,17% | - |
| 06.05.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,35% | - |
| 05.05.2026 | 28,70 | 28,70 | 28,70 | 28,70 | -1,03% | - |
| 04.05.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 2,84% | - |
| 30.04.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -1,91% | - |
| 29.04.2026 | 28,75 | 28,75 | 28,75 | 28,75 | 0,52% | - |
| 28.04.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 1,60% | - |
| 27.04.2026 | 28,15 | 28,15 | 28,15 | 28,15 | -0,53% | - |
| 24.04.2026 | 28,30 | 28,30 | 28,30 | 28,30 | 0,00% | - |
| 23.04.2026 | 28,25 | 28,30 | 28,25 | 28,30 | 0,53% | 7,00 |
| 22.04.2026 | 28,15 | 28,15 | 28,15 | 28,15 | 0,90% | - |
| 21.04.2026 | 27,90 | 27,90 | 27,90 | 27,90 | 1,09% | - |
| 20.04.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -2,99% | - |
| 17.04.2026 | 28,45 | 28,45 | 28,45 | 28,45 | -0,18% | - |
| 16.04.2026 | 28,50 | 28,50 | 28,50 | 28,50 | 0,00% | - |
| 15.04.2026 | 28,50 | 28,50 | 28,50 | 28,50 | -2,23% | 10,00 |
| 14.04.2026 | 29,15 | 29,15 | 29,15 | 29,15 | 0,34% | - |
| 13.04.2026 | 29,05 | 29,05 | 29,05 | 29,05 | -0,17% | - |
| 10.04.2026 | 28,85 | 29,10 | 28,85 | 29,10 | 1,04% | 150,00 |
| 09.04.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -0,17% | - |
| 08.04.2026 | 29,35 | 29,35 | 28,60 | 28,85 | -1,87% | 210,00 |
| 07.04.2026 | 28,90 | 29,40 | 28,90 | 29,40 | 2,08% | 425,00 |
| 02.04.2026 | 27,90 | 28,80 | 27,90 | 28,80 | 0,88% | 200,00 |
| 01.04.2026 | 28,55 | 28,55 | 28,55 | 28,55 | 0,18% | 729,00 |
| 31.03.2026 | 28,10 | 28,50 | 28,10 | 28,50 | 4,40% | 150,00 |
| 30.03.2026 | 27,30 | 27,30 | 27,30 | 27,30 | -0,73% | - |
| 27.03.2026 | 27,50 | 27,50 | 27,50 | 27,50 | 0,36% | - |
| 26.03.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 1,29% | - |
| 25.03.2026 | 27,05 | 27,05 | 27,05 | 27,05 | 0,19% | - |
| 24.03.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,19% | - |
| 23.03.2026 | 27,10 | 27,10 | 26,95 | 26,95 | -2,36% | 200,00 |
| 20.03.2026 | 28,05 | 28,30 | 27,60 | 27,60 | 0,36% | 151,00 |
| 19.03.2026 | 27,50 | 27,50 | 27,50 | 27,50 | -2,14% | - |
| 18.03.2026 | 28,10 | 28,10 | 28,10 | 28,10 | 2,18% | - |
| 17.03.2026 | 27,50 | 27,50 | 27,50 | 27,50 | -1,08% | - |
| 16.03.2026 | 28,10 | 28,10 | 27,80 | 27,80 | 0,18% | 125,00 |
| 13.03.2026 | 27,75 | 27,75 | 27,75 | 27,75 | 0,91% | - |
| 12.03.2026 | 27,50 | 27,50 | 27,50 | 27,50 | -1,79% | - |
| 11.03.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -1,58% | 1.118,00 |
| 10.03.2026 | 28,45 | 28,45 | 28,45 | 28,45 | 1,61% | - |
| 09.03.2026 | 27,20 | 28,05 | 27,20 | 28,00 | 1,45% | 5.366,00 |
| 06.03.2026 | 28,00 | 28,00 | 27,60 | 27,60 | -0,18% | 36,00 |
| 05.03.2026 | 27,65 | 27,65 | 27,65 | 27,65 | -1,78% | - |
| 04.03.2026 | 28,00 | 28,15 | 28,00 | 28,15 | 0,00% | 507,00 |
| 03.03.2026 | 29,25 | 29,25 | 28,15 | 28,15 | -1,75% | 300,00 |
| 02.03.2026 | 28,20 | 28,65 | 28,20 | 28,65 | -1,88% | 250,00 |
| 27.02.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -0,34% | - |
| 26.02.2026 | 29,30 | 29,30 | 29,30 | 29,30 | -0,34% | - |
| 25.02.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -0,17% | - |
| 24.02.2026 | 29,25 | 29,45 | 29,25 | 29,45 | 1,03% | 350,00 |
| 23.02.2026 | 28,95 | 29,15 | 28,95 | 29,15 | -0,17% | 36,00 |
| 20.02.2026 | 28,90 | 29,25 | 28,90 | 29,20 | 1,04% | 1.440,00 |
| 19.02.2026 | 28,80 | 28,90 | 28,80 | 28,90 | -0,17% | 110,00 |
| 18.02.2026 | 29,05 | 29,05 | 28,95 | 28,95 | 0,17% | 100,00 |
| 17.02.2026 | 29,30 | 29,30 | 28,75 | 28,90 | -0,34% | 220,00 |
| 16.02.2026 | 29,25 | 29,25 | 29,00 | 29,00 | 0,69% | 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% | - |