28,000€
-0,71%
Echtzeit-Aktienkurs EVN AG
Bid:
Ask:
Aktienkurse zur EVN AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 27,40 | 27,85 | 27,13 | 27,85 | -1,33% | - |
| 06.03.2026 | 28,00 | 28,38 | 27,68 | 28,23 | 1,07% | - |
| 05.03.2026 | 27,50 | 28,28 | 27,40 | 27,93 | -0,18% | - |
| 04.03.2026 | 28,13 | 28,30 | 27,85 | 27,98 | -1,15% | - |
| 03.03.2026 | 29,18 | 29,28 | 27,98 | 28,30 | -4,07% | 504,00 |
| 02.03.2026 | 28,80 | 29,68 | 28,30 | 29,50 | -0,17% | 2.690,00 |
| 27.02.2026 | 29,23 | 29,70 | 29,03 | 29,55 | 1,03% | 2.100,00 |
| 26.02.2026 | 29,33 | 29,68 | 29,00 | 29,25 | -0,51% | - |
| 25.02.2026 | 29,30 | 29,88 | 29,13 | 29,40 | -0,59% | 9.200,00 |
| 24.02.2026 | 29,23 | 29,63 | 29,18 | 29,58 | 1,28% | 14.500,00 |
| 23.02.2026 | 28,98 | 29,40 | 28,93 | 29,20 | 0,34% | 2.250,00 |
| 20.02.2026 | 28,93 | 29,30 | 28,68 | 29,10 | 0,61% | - |
| 19.02.2026 | 29,03 | 29,08 | 28,53 | 28,93 | -0,17% | 15.900,00 |
| 18.02.2026 | 29,08 | 29,13 | 28,43 | 28,98 | -0,09% | - |
| 17.02.2026 | 29,33 | 29,40 | 28,53 | 29,00 | -1,44% | 3.625,00 |
| 16.02.2026 | 29,20 | 29,55 | 28,85 | 29,43 | 1,03% | 3.590,00 |
| 13.02.2026 | 29,65 | 29,73 | 28,78 | 29,13 | -1,44% | 1.520,00 |
| 12.02.2026 | 29,68 | 29,80 | 29,33 | 29,55 | -1,25% | - |
| 11.02.2026 | 29,35 | 29,93 | 29,25 | 29,93 | 2,13% | - |
| 10.02.2026 | 29,13 | 29,45 | 28,93 | 29,30 | 0,60% | - |
| 09.02.2026 | 29,23 | 29,30 | 28,80 | 29,13 | 0,09% | - |
| 06.02.2026 | 29,03 | 29,35 | 28,90 | 29,10 | 0,34% | 3.700,00 |
| 05.02.2026 | 29,33 | 29,63 | 28,80 | 29,00 | -0,68% | 8.645,00 |
| 04.02.2026 | 29,05 | 29,35 | 28,88 | 29,20 | 1,04% | - |
| 03.02.2026 | 28,38 | 29,10 | 28,13 | 28,90 | 2,39% | - |
| 02.02.2026 | 28,08 | 28,43 | 28,08 | 28,23 | -0,70% | - |
| 30.01.2026 | 28,50 | 28,70 | 28,28 | 28,43 | -0,87% | 70,00 |
| 29.01.2026 | 28,68 | 28,80 | 28,18 | 28,68 | 0,44% | - |
| 28.01.2026 | 28,98 | 29,33 | 28,18 | 28,55 | -0,61% | - |
| 27.01.2026 | 28,43 | 28,88 | 28,03 | 28,73 | 1,32% | - |
| 26.01.2026 | 27,50 | 28,53 | 27,48 | 28,35 | 3,28% | 4.600,00 |
| 23.01.2026 | 28,18 | 28,20 | 27,40 | 27,45 | -2,05% | 16.800,00 |
| 22.01.2026 | 28,08 | 28,23 | 27,88 | 28,03 | 0,09% | - |
| 21.01.2026 | 27,38 | 28,15 | 27,23 | 28,00 | 2,56% | 4.880,00 |
| 20.01.2026 | 27,78 | 27,88 | 27,10 | 27,30 | -2,06% | 14.845,00 |
| 19.01.2026 | 27,60 | 27,90 | 27,58 | 27,88 | -0,62% | - |
| 16.01.2026 | 28,08 | 28,30 | 27,78 | 28,05 | 0,09% | - |
| 15.01.2026 | 28,05 | 28,25 | 27,85 | 28,03 | 0,45% | 96,00 |
| 14.01.2026 | 27,88 | 27,98 | 27,50 | 27,90 | 0,09% | - |
| 13.01.2026 | 27,98 | 28,10 | 27,58 | 27,88 | -0,71% | 23.230,00 |
| 12.01.2026 | 28,18 | 28,20 | 27,65 | 28,08 | -0,44% | 2.805,00 |
| 09.01.2026 | 28,65 | 28,68 | 27,88 | 28,20 | -0,79% | 1.125,00 |
| 08.01.2026 | 28,43 | 28,73 | 28,23 | 28,43 | -0,26% | - |
| 07.01.2026 | 28,33 | 28,65 | 28,10 | 28,50 | 0,44% | 2.745,00 |
| 06.01.2026 | 28,03 | 28,40 | 27,88 | 28,38 | 1,61% | 3.608,00 |
| 05.01.2026 | 27,48 | 28,03 | 27,43 | 27,93 | 1,92% | - |
| 02.01.2026 | 26,78 | 27,53 | 26,63 | 27,40 | 3,59% | 9.450,00 |
| 30.12.2025 | 26,53 | 27,20 | 26,45 | 26,45 | -0,38% | - |
| 29.12.2025 | 27,48 | 27,53 | 26,53 | 26,55 | -1,12% | - |
| 23.12.2025 | 27,03 | 27,18 | 26,80 | 26,85 | -0,37% | - |
| 22.12.2025 | 28,23 | 28,23 | 26,95 | 26,95 | -3,66% | - |
| 19.12.2025 | 27,68 | 28,05 | 27,58 | 27,98 | 1,73% | - |
| 18.12.2025 | 27,10 | 28,28 | 26,78 | 27,50 | 3,00% | 400,00 |
| 17.12.2025 | 26,80 | 27,15 | 26,70 | 26,70 | -1,39% | - |
| 16.12.2025 | 27,03 | 27,15 | 26,98 | 27,08 | 1,03% | - |
| 15.12.2025 | 26,88 | 27,28 | 26,68 | 26,80 | 0,85% | 300,00 |
| 12.12.2025 | 26,83 | 26,90 | 26,55 | 26,58 | 0,66% | - |
| 11.12.2025 | 26,30 | 26,85 | 26,28 | 26,40 | -1,03% | 1.000,00 |
| 10.12.2025 | 26,85 | 26,98 | 26,68 | 26,68 | -0,47% | - |
| 09.12.2025 | 27,10 | 27,15 | 26,80 | 26,80 | 0,37% | - |
| 08.12.2025 | 27,08 | 27,20 | 26,70 | 26,70 | -1,11% | - |
| 05.12.2025 | 27,33 | 27,50 | 26,93 | 27,00 | -0,55% | - |
| 04.12.2025 | 27,43 | 27,55 | 27,08 | 27,15 | 1,69% | - |
| 03.12.2025 | 27,13 | 27,25 | 26,70 | 26,70 | 0,75% | 870,00 |
| 02.12.2025 | 26,78 | 27,15 | 26,50 | 26,50 | -0,56% | - |
| 01.12.2025 | 26,48 | 27,15 | 26,40 | 26,65 | 1,72% | - |
| 28.11.2025 | 26,50 | 26,53 | 26,20 | 26,20 | 0,19% | - |
| 27.11.2025 | 26,43 | 26,43 | 26,15 | 26,15 | -0,76% | - |
| 26.11.2025 | 26,53 | 26,53 | 26,03 | 26,35 | 1,35% | - |
| 25.11.2025 | 26,35 | 26,38 | 25,98 | 26,00 | 0,00% | 110,00 |
| 24.11.2025 | 26,05 | 26,38 | 25,93 | 26,00 | 0,58% | - |
| 21.11.2025 | 26,23 | 26,30 | 25,78 | 25,85 | -1,52% | 292,00 |
| 20.11.2025 | 26,38 | 26,55 | 26,20 | 26,25 | 0,77% | - |
| 19.11.2025 | 26,13 | 26,48 | 26,05 | 26,05 | -0,57% | - |
| 18.11.2025 | 26,23 | 26,70 | 26,15 | 26,20 | -1,32% | - |
| 17.11.2025 | 26,58 | 26,90 | 26,53 | 26,55 | 0,38% | - |
| 14.11.2025 | 26,38 | 26,80 | 26,30 | 26,45 | -0,38% | - |
| 13.11.2025 | 27,38 | 27,38 | 26,45 | 26,55 | -2,39% | - |
| 12.11.2025 | 27,13 | 27,48 | 26,90 | 27,20 | 3,23% | - |
| 11.11.2025 | 26,63 | 27,03 | 26,35 | 26,35 | 0,57% | - |
| 10.11.2025 | 26,98 | 26,98 | 26,20 | 26,20 | 0,00% | - |
| 07.11.2025 | 26,88 | 26,90 | 26,20 | 26,20 | -2,06% | - |
| 06.11.2025 | 26,33 | 26,95 | 26,33 | 26,75 | 0,75% | 300,00 |
| 05.11.2025 | 25,73 | 26,85 | 25,73 | 26,55 | 3,11% | - |
| 04.11.2025 | 25,78 | 26,30 | 25,60 | 25,75 | -0,77% | - |
| 03.11.2025 | 25,38 | 26,15 | 25,30 | 25,95 | 4,43% | - |
| 31.10.2025 | 25,18 | 25,43 | 24,85 | 24,85 | 0,00% | - |
| 30.10.2025 | 25,08 | 25,25 | 24,85 | 24,85 | 0,61% | - |
| 29.10.2025 | 24,98 | 25,23 | 24,70 | 24,70 | -0,60% | - |
| 28.10.2025 | 25,08 | 25,18 | 24,85 | 24,85 | -0,60% | - |
| 27.10.2025 | 25,03 | 25,13 | 24,80 | 25,00 | 0,60% | - |
| 24.10.2025 | 24,98 | 25,13 | 24,55 | 24,85 | 1,64% | - |
| 23.10.2025 | 25,00 | 25,13 | 24,45 | 24,45 | -0,61% | - |
| 22.10.2025 | 24,78 | 25,13 | 24,60 | 24,60 | 0,20% | - |
| 21.10.2025 | 24,93 | 25,03 | 24,55 | 24,55 | 0,41% | - |
| 20.10.2025 | 24,88 | 24,98 | 24,45 | 24,45 | -1,21% | - |
| 17.10.2025 | 24,63 | 24,98 | 24,38 | 24,75 | 0,81% | 900,00 |
| 16.10.2025 | 24,68 | 25,03 | 24,55 | 24,55 | 0,61% | - |
| 15.10.2025 | 24,18 | 25,03 | 24,00 | 24,40 | 1,88% | - |
| 14.10.2025 | 23,83 | 24,23 | 23,78 | 23,95 | 0,21% | - |