23,350€
-2,51%
Echtzeit-Aktienkurs EVN AG
Bid:
Ask:
Aktienkurse zur EVN AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 24,18 | 24,25 | 23,65 | 23,70 | -2,77% | - |
| 03.12.2024 | 24,45 | 24,53 | 24,15 | 24,38 | -0,31% | - |
| 02.12.2024 | 24,28 | 24,60 | 24,25 | 24,45 | -1,01% | - |
| 29.11.2024 | 24,53 | 24,73 | 24,38 | 24,70 | 0,51% | - |
| 28.11.2024 | 24,58 | 24,63 | 24,40 | 24,58 | 0,41% | - |
| 27.11.2024 | 24,38 | 24,70 | 24,35 | 24,48 | -0,91% | - |
| 26.11.2024 | 24,85 | 24,93 | 24,55 | 24,70 | -0,90% | - |
| 25.11.2024 | 24,98 | 25,28 | 24,75 | 24,93 | -0,70% | 200,00 |
| 22.11.2024 | 25,30 | 25,35 | 24,93 | 25,10 | 0,80% | - |
| 21.11.2024 | 24,50 | 24,93 | 24,38 | 24,90 | 0,71% | - |
| 20.11.2024 | 24,78 | 24,88 | 24,53 | 24,73 | -0,60% | - |
| 19.11.2024 | 24,93 | 25,20 | 24,58 | 24,88 | -0,80% | - |
| 18.11.2024 | 25,43 | 25,43 | 24,85 | 25,08 | 0,00% | - |
| 15.11.2024 | 24,95 | 25,18 | 24,80 | 25,08 | 0,20% | - |
| 14.11.2024 | 24,38 | 25,23 | 24,35 | 25,03 | 2,35% | - |
| 13.11.2024 | 24,48 | 24,70 | 24,25 | 24,45 | 0,20% | - |
| 12.11.2024 | 24,83 | 24,98 | 24,40 | 24,40 | -1,71% | - |
| 11.11.2024 | 24,78 | 25,28 | 24,60 | 24,83 | 0,51% | - |
| 08.11.2024 | 24,43 | 24,95 | 24,43 | 24,70 | 0,00% | - |
| 07.11.2024 | 24,43 | 24,73 | 24,30 | 24,70 | 1,33% | - |
| 06.11.2024 | 24,98 | 25,23 | 24,23 | 24,38 | -2,30% | - |
| 05.11.2024 | 25,20 | 25,30 | 24,88 | 24,95 | -0,99% | - |
| 04.11.2024 | 25,58 | 25,63 | 25,15 | 25,20 | -1,37% | - |
| 01.11.2024 | 25,48 | 25,68 | 25,45 | 25,55 | -0,29% | - |
| 31.10.2024 | 25,83 | 25,90 | 25,48 | 25,63 | -1,44% | - |
| 30.10.2024 | 25,75 | 26,18 | 25,75 | 26,00 | -0,10% | 210,00 |
| 29.10.2024 | 26,23 | 26,43 | 25,95 | 26,03 | -1,14% | - |
| 28.10.2024 | 26,48 | 26,58 | 26,13 | 26,33 | 0,00% | - |
| 25.10.2024 | 25,88 | 26,43 | 25,83 | 26,33 | 0,67% | 40,00 |
| 24.10.2024 | 26,38 | 26,48 | 26,13 | 26,15 | -0,48% | - |
| 23.10.2024 | 26,43 | 26,75 | 26,23 | 26,28 | -0,57% | - |
| 22.10.2024 | 26,58 | 26,58 | 21,50 | 26,43 | -0,28% | 684,00 |
| 21.10.2024 | 26,83 | 27,10 | 26,48 | 26,50 | -1,67% | - |
| 18.10.2024 | 26,83 | 27,00 | 26,78 | 26,95 | 0,28% | - |
| 17.10.2024 | 26,88 | 27,05 | 26,83 | 26,88 | -0,09% | - |
| 16.10.2024 | 26,63 | 26,95 | 26,58 | 26,90 | 0,94% | - |
| 15.10.2024 | 26,90 | 27,00 | 26,60 | 26,65 | -0,47% | - |
| 14.10.2024 | 26,90 | 26,98 | 26,50 | 26,78 | -0,28% | - |
| 11.10.2024 | 26,88 | 26,90 | 26,60 | 26,85 | -0,19% | - |
| 10.10.2024 | 27,08 | 27,18 | 26,43 | 26,90 | 0,09% | - |
| 09.10.2024 | 26,68 | 26,95 | 26,45 | 26,88 | 0,47% | 140,00 |
| 08.10.2024 | 26,33 | 27,10 | 26,23 | 26,75 | 0,85% | - |
| 07.10.2024 | 27,33 | 27,48 | 26,25 | 26,53 | -3,19% | - |
| 04.10.2024 | 27,13 | 27,40 | 26,78 | 27,40 | 1,95% | - |
| 03.10.2024 | 27,05 | 27,08 | 26,68 | 26,88 | -1,01% | - |
| 02.10.2024 | 27,58 | 27,93 | 27,10 | 27,15 | -1,54% | - |
| 01.10.2024 | 28,38 | 28,48 | 26,98 | 27,58 | -2,56% | 179,00 |
| 30.09.2024 | 28,38 | 28,63 | 28,10 | 28,30 | -0,44% | 1.200,00 |
| 27.09.2024 | 28,43 | 28,75 | 28,30 | 28,43 | -0,35% | 1.320,00 |
| 26.09.2024 | 28,73 | 28,83 | 28,40 | 28,53 | -0,17% | - |
| 25.09.2024 | 28,63 | 28,90 | 28,50 | 28,58 | -1,21% | 500,00 |
| 24.09.2024 | 29,13 | 29,33 | 28,65 | 28,93 | -0,09% | - |
| 23.09.2024 | 28,98 | 29,30 | 28,80 | 28,95 | 0,17% | - |
| 20.09.2024 | 29,75 | 29,75 | 28,65 | 28,90 | -2,69% | - |
| 19.09.2024 | 30,85 | 31,00 | 29,70 | 29,70 | -2,70% | 10,00 |
| 18.09.2024 | 31,03 | 31,30 | 30,53 | 30,53 | -1,13% | - |
| 17.09.2024 | 31,55 | 31,65 | 30,88 | 30,88 | -1,52% | - |
| 16.09.2024 | 31,20 | 31,58 | 31,08 | 31,35 | 0,88% | - |
| 13.09.2024 | 31,40 | 31,40 | 31,00 | 31,08 | -1,04% | - |
| 12.09.2024 | 32,03 | 32,05 | 30,83 | 31,40 | -0,87% | - |
| 11.09.2024 | 31,70 | 32,00 | 31,38 | 31,68 | -0,78% | - |
| 10.09.2024 | 31,68 | 32,00 | 31,63 | 31,93 | 0,00% | 25,00 |
| 09.09.2024 | 30,98 | 31,95 | 30,98 | 31,93 | 3,07% | - |
| 06.09.2024 | 30,88 | 31,15 | 30,53 | 30,98 | -0,32% | 80,00 |
| 05.09.2024 | 31,00 | 31,25 | 30,60 | 31,08 | 0,57% | - |
| 04.09.2024 | 31,03 | 31,48 | 30,20 | 30,90 | -1,51% | 700,00 |
| 03.09.2024 | 31,68 | 31,98 | 31,23 | 31,38 | -1,41% | - |
| 02.09.2024 | 31,63 | 31,85 | 31,45 | 31,83 | 1,11% | - |
| 30.08.2024 | 30,48 | 31,65 | 30,48 | 31,48 | 3,20% | - |
| 29.08.2024 | 30,60 | 31,05 | 30,50 | 30,50 | -0,81% | - |
| 28.08.2024 | 30,53 | 30,78 | 30,43 | 30,75 | 0,90% | 300,00 |
| 27.08.2024 | 30,08 | 30,58 | 30,08 | 30,48 | 0,99% | - |
| 26.08.2024 | 30,18 | 30,30 | 29,95 | 30,18 | -0,25% | - |
| 23.08.2024 | 30,13 | 30,30 | 30,13 | 30,25 | 0,25% | - |
| 22.08.2024 | 30,13 | 30,28 | 29,98 | 30,18 | -0,17% | - |
| 21.08.2024 | 30,23 | 30,30 | 30,00 | 30,23 | -0,08% | - |
| 20.08.2024 | 30,10 | 30,28 | 30,03 | 30,25 | 0,17% | 160,00 |
| 19.08.2024 | 29,95 | 30,23 | 29,93 | 30,20 | 0,42% | - |
| 16.08.2024 | 30,03 | 30,13 | 29,85 | 30,08 | 0,42% | - |
| 15.08.2024 | 29,85 | 30,15 | 29,80 | 29,95 | 0,59% | - |
| 14.08.2024 | 29,78 | 29,90 | 29,58 | 29,78 | 0,85% | - |
| 13.08.2024 | 29,23 | 29,65 | 29,18 | 29,53 | 0,85% | - |
| 12.08.2024 | 29,23 | 29,38 | 29,08 | 29,28 | 0,34% | - |
| 09.08.2024 | 29,18 | 29,45 | 29,00 | 29,18 | -0,51% | - |
| 08.08.2024 | 28,83 | 29,35 | 28,83 | 29,33 | 1,12% | - |
| 07.08.2024 | 28,78 | 29,30 | 28,63 | 29,00 | 0,87% | 210,00 |
| 06.08.2024 | 28,73 | 28,93 | 28,58 | 28,75 | -0,43% | - |
| 05.08.2024 | 29,18 | 29,28 | 28,28 | 28,88 | -3,10% | 400,00 |
| 02.08.2024 | 29,80 | 30,00 | 29,48 | 29,80 | -1,00% | - |
| 01.08.2024 | 30,18 | 30,30 | 29,83 | 30,10 | -0,41% | - |
| 31.07.2024 | 30,53 | 30,53 | 30,13 | 30,23 | -0,08% | - |
| 30.07.2024 | 30,20 | 30,40 | 30,13 | 30,25 | -0,33% | - |
| 29.07.2024 | 29,90 | 30,50 | 29,90 | 30,35 | 0,91% | 900,00 |
| 26.07.2024 | 29,90 | 30,20 | 29,90 | 30,08 | 0,00% | 220,00 |
| 25.07.2024 | 29,65 | 30,18 | 29,45 | 30,08 | 0,67% | - |
| 24.07.2024 | 29,63 | 29,95 | 29,53 | 29,88 | 0,25% | - |
| 23.07.2024 | 29,78 | 29,88 | 29,60 | 29,80 | 0,25% | - |
| 22.07.2024 | 29,58 | 29,83 | 29,53 | 29,73 | 0,08% | - |
| 19.07.2024 | 29,68 | 29,80 | 29,50 | 29,70 | 0,00% | - |
| 18.07.2024 | 29,63 | 29,80 | 29,55 | 29,70 | 0,00% | - |