20,600€
-7,00%
Echtzeit-Aktienkurs EVN AG
Bid:
Ask:
Aktienkurse zur EVN AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 22,38 | 22,43 | 20,80 | 21,03 | -6,03% | 618,00 |
| 03.04.2025 | 21,63 | 22,45 | 21,60 | 22,38 | 1,59% | - |
| 02.04.2025 | 21,70 | 22,10 | 21,55 | 22,03 | 0,57% | - |
| 01.04.2025 | 21,58 | 21,90 | 21,33 | 21,90 | 2,58% | 500,00 |
| 31.03.2025 | 21,58 | 21,70 | 21,33 | 21,35 | -2,51% | - |
| 28.03.2025 | 21,63 | 22,13 | 21,58 | 21,90 | -0,23% | - |
| 27.03.2025 | 21,63 | 21,98 | 21,53 | 21,95 | 1,27% | - |
| 26.03.2025 | 21,78 | 21,83 | 21,55 | 21,68 | 0,70% | - |
| 25.03.2025 | 21,78 | 21,83 | 21,48 | 21,53 | 0,00% | - |
| 24.03.2025 | 21,78 | 21,80 | 21,50 | 21,53 | -0,23% | - |
| 21.03.2025 | 21,98 | 21,98 | 21,53 | 21,58 | -0,80% | - |
| 20.03.2025 | 22,13 | 22,40 | 21,68 | 21,75 | -1,92% | - |
| 19.03.2025 | 22,48 | 22,53 | 22,15 | 22,18 | -0,34% | - |
| 18.03.2025 | 22,58 | 22,58 | 22,18 | 22,25 | -1,33% | 660,00 |
| 17.03.2025 | 21,88 | 22,60 | 21,83 | 22,55 | 1,69% | - |
| 14.03.2025 | 22,05 | 22,20 | 21,83 | 22,18 | 0,23% | - |
| 13.03.2025 | 21,58 | 22,15 | 21,55 | 22,13 | 1,49% | - |
| 12.03.2025 | 21,88 | 21,88 | 21,65 | 21,80 | -0,23% | - |
| 11.03.2025 | 21,55 | 21,95 | 21,55 | 21,85 | 0,58% | 30,00 |
| 10.03.2025 | 21,80 | 21,90 | 21,58 | 21,73 | -0,69% | - |
| 07.03.2025 | 21,43 | 21,95 | 21,43 | 21,88 | 1,63% | - |
| 06.03.2025 | 22,15 | 22,20 | 21,43 | 21,53 | -1,60% | - |
| 05.03.2025 | 22,15 | 22,20 | 21,75 | 21,88 | 0,92% | - |
| 04.03.2025 | 21,98 | 22,35 | 21,58 | 21,68 | -0,80% | - |
| 03.03.2025 | 22,68 | 22,68 | 21,50 | 21,85 | -6,12% | - |
| 28.02.2025 | 22,95 | 23,53 | 22,75 | 23,28 | 1,97% | - |
| 27.02.2025 | 23,18 | 23,20 | 22,63 | 22,83 | -1,93% | - |
| 26.02.2025 | 23,35 | 23,43 | 22,35 | 23,28 | 0,43% | - |
| 25.02.2025 | 23,30 | 23,48 | 23,18 | 23,18 | -1,28% | - |
| 24.02.2025 | 23,28 | 23,48 | 23,25 | 23,48 | 1,08% | - |
| 21.02.2025 | 23,08 | 23,40 | 22,85 | 23,23 | 1,86% | - |
| 20.02.2025 | 23,28 | 23,48 | 22,78 | 22,80 | -2,88% | - |
| 19.02.2025 | 23,30 | 23,60 | 23,25 | 23,48 | 0,75% | - |
| 18.02.2025 | 23,38 | 23,60 | 23,23 | 23,30 | -1,38% | - |
| 17.02.2025 | 22,98 | 23,65 | 22,83 | 23,63 | 3,39% | 87,00 |
| 14.02.2025 | 22,68 | 22,85 | 22,30 | 22,85 | 1,11% | - |
| 13.02.2025 | 22,55 | 22,73 | 22,20 | 22,60 | 0,78% | - |
| 12.02.2025 | 23,08 | 23,08 | 22,38 | 22,43 | -1,75% | - |
| 11.02.2025 | 23,10 | 23,10 | 22,78 | 22,83 | -0,44% | - |
| 10.02.2025 | 23,28 | 23,43 | 22,75 | 22,93 | 0,44% | - |
| 07.02.2025 | 23,38 | 23,38 | 22,73 | 22,83 | -4,40% | - |
| 06.02.2025 | 23,33 | 23,88 | 22,90 | 23,88 | 3,80% | - |
| 05.02.2025 | 22,73 | 23,10 | 22,68 | 23,00 | 0,11% | - |
| 04.02.2025 | 22,78 | 22,98 | 22,65 | 22,98 | 0,33% | 100,00 |
| 03.02.2025 | 23,08 | 23,15 | 22,65 | 22,90 | -1,72% | - |
| 31.01.2025 | 22,98 | 23,40 | 22,95 | 23,30 | 1,19% | - |
| 30.01.2025 | 22,98 | 23,15 | 22,58 | 23,03 | 0,66% | - |
| 29.01.2025 | 22,55 | 22,93 | 22,53 | 22,88 | 0,99% | - |
| 28.01.2025 | 22,43 | 22,70 | 22,43 | 22,65 | 1,46% | - |
| 27.01.2025 | 22,30 | 22,75 | 22,18 | 22,33 | -0,45% | - |
| 24.01.2025 | 22,58 | 22,68 | 22,28 | 22,43 | -0,77% | 140,00 |
| 23.01.2025 | 22,48 | 22,65 | 22,25 | 22,60 | 1,69% | - |
| 22.01.2025 | 22,83 | 23,05 | 22,23 | 22,23 | -2,74% | - |
| 21.01.2025 | 22,80 | 22,90 | 22,55 | 22,85 | -0,33% | - |
| 20.01.2025 | 22,60 | 23,00 | 22,58 | 22,93 | 1,55% | - |
| 17.01.2025 | 22,15 | 22,78 | 22,15 | 22,58 | 0,89% | - |
| 16.01.2025 | 22,23 | 22,45 | 21,95 | 22,38 | 2,17% | - |
| 15.01.2025 | 21,68 | 21,98 | 21,55 | 21,90 | 1,98% | - |
| 14.01.2025 | 21,43 | 21,70 | 21,18 | 21,48 | 1,18% | - |
| 13.01.2025 | 21,38 | 21,68 | 21,18 | 21,23 | -0,93% | - |
| 10.01.2025 | 21,63 | 21,70 | 21,33 | 21,43 | -1,27% | - |
| 09.01.2025 | 21,65 | 21,78 | 21,45 | 21,70 | -0,46% | - |
| 08.01.2025 | 22,18 | 22,20 | 21,40 | 21,80 | -1,47% | 300,00 |
| 07.01.2025 | 22,35 | 22,50 | 21,93 | 22,13 | 0,00% | 220,00 |
| 06.01.2025 | 22,65 | 22,93 | 22,03 | 22,13 | -1,88% | - |
| 03.01.2025 | 22,78 | 22,88 | 22,48 | 22,55 | 0,45% | 900,00 |
| 02.01.2025 | 21,90 | 23,00 | 21,90 | 22,45 | 2,51% | - |
| 30.12.2024 | 21,70 | 22,05 | 21,60 | 21,90 | 0,34% | - |
| 27.12.2024 | 21,33 | 21,95 | 21,15 | 21,83 | 2,46% | 14.000,00 |
| 23.12.2024 | 21,20 | 21,58 | 21,13 | 21,30 | 1,31% | - |
| 20.12.2024 | 20,73 | 21,25 | 20,60 | 21,03 | 1,94% | 110,00 |
| 19.12.2024 | 20,95 | 21,00 | 20,53 | 20,63 | -1,67% | - |
| 18.12.2024 | 21,80 | 21,80 | 20,80 | 20,98 | -9,00% | 30,00 |
| 17.12.2024 | 23,30 | 23,53 | 21,08 | 23,05 | -1,07% | - |
| 16.12.2024 | 24,03 | 24,08 | 23,25 | 23,30 | -1,38% | 600,00 |
| 13.12.2024 | 23,53 | 23,78 | 23,53 | 23,63 | -0,42% | - |
| 12.12.2024 | 23,68 | 23,75 | 23,28 | 23,73 | -0,11% | - |
| 11.12.2024 | 23,90 | 24,23 | 23,55 | 23,75 | -0,52% | - |
| 10.12.2024 | 22,90 | 23,95 | 22,90 | 23,88 | 3,13% | - |
| 09.12.2024 | 23,25 | 23,48 | 22,85 | 23,15 | -0,64% | - |
| 06.12.2024 | 23,90 | 23,93 | 23,25 | 23,30 | -1,38% | - |
| 05.12.2024 | 23,33 | 23,73 | 23,28 | 23,63 | -0,32% | 150,00 |
| 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% | - |