31,250€
1,46%
Echtzeit-Aktienkurs EVN AG
Bid:
Ask:
Aktienkurse zur EVN AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 31,15 | 31,15 | 31,15 | 31,15 | 1,14% | - |
| 11.11.2026 | 30,60 | 30,80 | 30,60 | 30,80 | -0,96% | 200,00 |
| 10.11.2026 | 31,10 | 31,10 | 31,10 | 31,10 | 0,16% | - |
| 09.11.2026 | 30,80 | 31,05 | 30,80 | 31,05 | 1,80% | 370,00 |
| 06.11.2026 | 30,35 | 30,55 | 30,35 | 30,50 | 0,49% | 1.900,00 |
| 05.11.2026 | 30,35 | 30,35 | 30,35 | 30,35 | 0,17% | - |
| 04.11.2026 | 29,95 | 30,30 | 29,95 | 30,30 | 0,00% | 600,00 |
| 03.11.2026 | 29,85 | 30,30 | 29,85 | 30,30 | 1,00% | 50,00 |
| 02.11.2026 | 30,10 | 30,10 | 30,00 | 30,00 | -0,17% | 100,00 |
| 30.10.2026 | 30,05 | 30,05 | 30,05 | 30,05 | -0,50% | - |
| 29.10.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 28.10.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 1,88% | - |
| 27.10.2026 | 29,25 | 29,25 | 29,25 | 29,25 | -0,68% | - |
| 26.10.2026 | 29,45 | 29,45 | 29,45 | 29,45 | 1,55% | - |
| 23.10.2026 | 29,25 | 29,25 | 29,00 | 29,00 | -0,68% | 400,00 |
| 22.10.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 21.10.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 20.10.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -1,86% | - |
| 19.10.2026 | 29,55 | 29,55 | 29,55 | 29,55 | 0,85% | - |
| 16.10.2026 | 29,30 | 29,30 | 29,30 | 29,30 | -0,85% | - |
| 15.10.2026 | 29,55 | 29,55 | 29,55 | 29,55 | -1,01% | 2,00 |
| 14.10.2026 | 29,50 | 29,90 | 29,50 | 29,85 | 1,19% | 204,00 |
| 13.10.2026 | 29,15 | 29,65 | 29,15 | 29,50 | 1,55% | 9,00 |
| 12.10.2026 | 29,05 | 29,05 | 29,05 | 29,05 | 0,17% | - |
| 09.10.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 1,58% | - |
| 08.10.2026 | 28,55 | 28,55 | 28,55 | 28,55 | -0,17% | - |
| 07.10.2026 | 28,65 | 28,65 | 28,60 | 28,60 | -1,04% | 7,00 |
| 06.10.2026 | 28,90 | 28,90 | 28,90 | 28,90 | 0,35% | - |
| 05.10.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -1,03% | - |
| 02.10.2026 | 28,85 | 29,10 | 28,85 | 29,10 | 0,87% | 110,00 |
| 01.10.2026 | 29,05 | 29,05 | 28,60 | 28,85 | -0,69% | 946,00 |
| 30.09.2026 | 28,65 | 29,05 | 28,65 | 29,05 | 1,75% | 356,00 |
| 29.09.2026 | 28,40 | 28,55 | 28,40 | 28,55 | -0,52% | 220,00 |
| 28.09.2026 | 28,40 | 28,70 | 28,40 | 28,70 | 1,41% | 1,00 |
| 25.09.2026 | 28,30 | 28,30 | 28,30 | 28,30 | 1,25% | - |
| 24.09.2026 | 27,95 | 27,95 | 27,95 | 27,95 | -1,06% | - |
| 23.09.2026 | 28,25 | 28,25 | 28,25 | 28,25 | 0,36% | - |
| 22.09.2026 | 28,15 | 28,15 | 28,15 | 28,15 | -0,71% | - |
| 21.09.2026 | 28,35 | 28,35 | 28,35 | 28,35 | 1,07% | - |
| 18.09.2026 | 29,25 | 29,25 | 28,05 | 28,05 | -3,77% | 2.556,00 |
| 17.09.2026 | 28,95 | 29,15 | 28,95 | 29,15 | 2,10% | 343,00 |
| 16.09.2026 | 28,55 | 28,55 | 28,55 | 28,55 | 0,00% | - |
| 15.09.2026 | 28,55 | 28,55 | 28,55 | 28,55 | -1,21% | - |
| 14.09.2026 | 29,30 | 29,30 | 28,90 | 28,90 | -2,69% | 30,00 |
| 11.09.2026 | 29,70 | 29,70 | 29,70 | 29,70 | 0,17% | - |
| 10.09.2026 | 29,40 | 29,65 | 29,40 | 29,65 | 1,37% | 188,00 |
| 09.09.2026 | 29,25 | 29,25 | 29,25 | 29,25 | -0,17% | - |
| 08.09.2026 | 28,80 | 29,30 | 28,80 | 29,30 | 1,38% | 1.000,00 |
| 07.09.2026 | 28,90 | 28,90 | 28,90 | 28,90 | 0,70% | - |
| 04.09.2026 | 28,70 | 28,70 | 28,70 | 28,70 | 0,17% | - |
| 03.09.2026 | 29,10 | 29,10 | 28,65 | 28,65 | -1,88% | 20,00 |
| 02.09.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -0,85% | 18,00 |
| 01.09.2026 | 29,45 | 29,45 | 29,45 | 29,45 | 1,38% | - |
| 31.08.2026 | 29,05 | 29,05 | 29,05 | 29,05 | -0,34% | - |
| 28.08.2026 | 28,95 | 29,25 | 28,95 | 29,15 | 2,46% | 760,00 |
| 27.08.2026 | 28,45 | 28,45 | 28,45 | 28,45 | 0,00% | - |
| 26.08.2026 | 28,45 | 28,45 | 28,45 | 28,45 | 0,53% | - |
| 25.08.2026 | 28,20 | 28,40 | 28,20 | 28,30 | 0,35% | 450,00 |
| 24.08.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,18% | - |
| 21.08.2026 | 28,15 | 28,15 | 28,15 | 28,15 | 0,18% | - |
| 20.08.2026 | 28,15 | 28,15 | 28,10 | 28,10 | -0,71% | 100,00 |
| 19.08.2026 | 28,45 | 28,45 | 28,30 | 28,30 | 1,98% | 20,00 |
| 18.08.2026 | 27,75 | 27,75 | 27,75 | 27,75 | -1,42% | - |
| 17.08.2026 | 28,15 | 28,15 | 28,15 | 28,15 | 0,36% | - |
| 14.08.2026 | 28,10 | 28,10 | 28,05 | 28,05 | 0,00% | 245,00 |
| 13.08.2026 | 28,05 | 28,05 | 28,05 | 28,05 | -0,53% | - |
| 12.08.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -0,35% | - |
| 11.08.2026 | 28,30 | 28,30 | 28,30 | 28,30 | -1,91% | - |
| 10.08.2026 | 28,85 | 28,85 | 28,85 | 28,85 | -0,69% | - |
| 07.08.2026 | 29,05 | 29,05 | 29,05 | 29,05 | -0,68% | 40,00 |
| 06.08.2026 | 28,90 | 29,25 | 28,90 | 29,25 | 0,00% | 500,00 |
| 05.08.2026 | 29,25 | 29,25 | 29,25 | 29,25 | -1,35% | 350,00 |
| 04.08.2026 | 29,65 | 29,65 | 29,65 | 29,65 | 0,51% | 2,00 |
| 03.08.2026 | 29,40 | 29,50 | 29,40 | 29,50 | 0,85% | 260,00 |
| 31.07.2026 | 29,25 | 29,25 | 29,25 | 29,25 | 0,34% | - |
| 30.07.2026 | 29,10 | 29,15 | 29,10 | 29,15 | -1,02% | 100,00 |
| 29.07.2026 | 29,45 | 29,45 | 29,45 | 29,45 | -1,34% | - |
| 28.07.2026 | 29,85 | 29,85 | 29,85 | 29,85 | -1,49% | - |
| 27.07.2026 | 30,30 | 30,30 | 30,30 | 30,30 | 0,83% | - |
| 24.07.2026 | 30,05 | 30,05 | 30,05 | 30,05 | -0,99% | - |
| 23.07.2026 | 30,25 | 30,35 | 30,25 | 30,35 | 1,00% | 50,00 |
| 22.07.2026 | 29,75 | 30,05 | 29,75 | 30,05 | 0,67% | 900,00 |
| 21.07.2026 | 29,85 | 29,85 | 29,85 | 29,85 | 1,88% | - |
| 20.07.2026 | 29,30 | 29,30 | 29,30 | 29,30 | 1,03% | - |
| 17.07.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -0,85% | - |
| 16.07.2026 | 29,25 | 29,25 | 29,25 | 29,25 | -0,34% | - |
| 15.07.2026 | 29,40 | 29,40 | 29,35 | 29,35 | 1,03% | 200,00 |
| 14.07.2026 | 29,05 | 29,05 | 29,05 | 29,05 | 1,40% | - |
| 13.07.2026 | 28,65 | 28,65 | 28,65 | 28,65 | -1,55% | 200,00 |
| 10.07.2026 | 29,10 | 29,10 | 29,10 | 29,10 | -1,19% | - |
| 09.07.2026 | 29,45 | 29,45 | 29,45 | 29,45 | 1,38% | - |
| 08.07.2026 | 29,05 | 29,05 | 29,05 | 29,05 | -0,34% | - |
| 07.07.2026 | 29,15 | 29,15 | 29,15 | 29,15 | -0,68% | - |
| 06.07.2026 | 29,35 | 29,35 | 29,35 | 29,35 | 0,86% | - |
| 03.07.2026 | 29,10 | 29,10 | 29,10 | 29,10 | -0,34% | - |
| 02.07.2026 | 28,60 | 29,20 | 28,60 | 29,20 | 1,74% | 200,00 |
| 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% | - |