Echtzeit-Aktienkurs EVN AG
Bid:
Ask:
Aktienkurse zur EVN AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |