24,550€
0,61%
Echtzeit-Aktienkurs EVN AG
Bid:
Ask:
Aktienkurse zur EVN AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.10.2025 | 23,98 | 24,05 | 23,78 | 23,90 | 1,70% | - |
| 10.10.2025 | 23,88 | 24,08 | 23,50 | 23,50 | -0,21% | - |
| 09.10.2025 | 23,73 | 24,05 | 23,55 | 23,55 | 1,51% | - |
| 08.10.2025 | 23,63 | 23,88 | 23,20 | 23,20 | 0,00% | - |
| 07.10.2025 | 23,48 | 23,63 | 23,20 | 23,20 | -0,22% | - |
| 06.10.2025 | 23,75 | 23,85 | 23,25 | 23,25 | -0,64% | - |
| 03.10.2025 | 23,38 | 23,88 | 23,18 | 23,40 | 2,63% | - |
| 02.10.2025 | 23,53 | 23,68 | 22,80 | 22,80 | -2,56% | - |
| 01.10.2025 | 23,48 | 23,73 | 23,40 | 23,40 | 0,32% | - |
| 30.09.2025 | 23,45 | 23,63 | 23,28 | 23,33 | 0,97% | - |
| 29.09.2025 | 23,60 | 23,65 | 23,10 | 23,10 | 0,43% | - |
| 26.09.2025 | 23,58 | 23,63 | 23,00 | 23,00 | -1,92% | - |
| 25.09.2025 | 23,83 | 23,83 | 23,35 | 23,45 | -0,42% | 218,00 |
| 24.09.2025 | 23,38 | 23,90 | 23,33 | 23,55 | 1,51% | - |
| 23.09.2025 | 23,58 | 23,83 | 23,20 | 23,20 | 0,65% | 800,00 |
| 22.09.2025 | 23,38 | 23,63 | 23,05 | 23,05 | 0,88% | 200,00 |
| 19.09.2025 | 23,35 | 23,40 | 22,85 | 22,85 | -1,30% | 100,00 |
| 18.09.2025 | 23,48 | 23,63 | 23,03 | 23,15 | 0,65% | - |
| 17.09.2025 | 23,08 | 23,63 | 22,93 | 23,00 | 1,55% | - |
| 16.09.2025 | 23,23 | 23,30 | 22,65 | 22,65 | -2,79% | - |
| 15.09.2025 | 23,18 | 23,50 | 23,05 | 23,30 | 1,30% | - |
| 12.09.2025 | 23,18 | 23,35 | 23,00 | 23,00 | -0,43% | - |
| 11.09.2025 | 23,13 | 23,35 | 23,00 | 23,10 | 1,32% | - |
| 10.09.2025 | 23,28 | 23,33 | 22,80 | 22,80 | -1,30% | - |
| 09.09.2025 | 22,98 | 23,20 | 22,90 | 23,10 | 0,65% | - |
| 08.09.2025 | 23,03 | 23,15 | 22,90 | 22,95 | 0,22% | - |
| 05.09.2025 | 23,03 | 23,10 | 22,75 | 22,90 | 1,10% | - |
| 04.09.2025 | 22,93 | 23,18 | 22,65 | 22,65 | -0,44% | - |
| 03.09.2025 | 23,08 | 23,20 | 22,73 | 22,75 | 1,34% | - |
| 02.09.2025 | 23,28 | 23,30 | 22,45 | 22,45 | -3,23% | - |
| 01.09.2025 | 23,18 | 23,55 | 23,13 | 23,20 | 0,22% | - |
| 29.08.2025 | 23,03 | 23,70 | 22,98 | 23,15 | 1,54% | - |
| 28.08.2025 | 23,68 | 23,68 | 22,53 | 22,80 | -2,36% | 1.000,00 |
| 27.08.2025 | 23,58 | 23,78 | 23,35 | 23,35 | -0,43% | - |
| 26.08.2025 | 23,63 | 23,73 | 23,40 | 23,45 | -0,95% | - |
| 25.08.2025 | 24,13 | 24,13 | 23,65 | 23,68 | -2,87% | - |
| 22.08.2025 | 23,83 | 24,38 | 23,83 | 24,38 | 1,99% | - |
| 21.08.2025 | 24,13 | 24,25 | 23,83 | 23,90 | -1,75% | - |
| 20.08.2025 | 23,90 | 24,33 | 23,83 | 24,33 | 0,72% | - |
| 19.08.2025 | 23,78 | 24,18 | 23,78 | 24,15 | 1,58% | - |
| 18.08.2025 | 24,18 | 24,18 | 23,70 | 23,78 | 0,11% | - |
| 15.08.2025 | 23,85 | 24,10 | 23,75 | 23,75 | 0,21% | - |
| 14.08.2025 | 23,53 | 23,88 | 23,53 | 23,70 | 0,42% | - |
| 13.08.2025 | 23,93 | 23,93 | 23,55 | 23,60 | -0,74% | - |
| 12.08.2025 | 23,88 | 23,93 | 23,58 | 23,78 | 0,42% | - |
| 11.08.2025 | 24,08 | 24,08 | 23,35 | 23,68 | -0,63% | 50,00 |
| 08.08.2025 | 24,03 | 24,23 | 23,80 | 23,83 | -1,85% | - |
| 07.08.2025 | 24,08 | 24,30 | 23,95 | 24,28 | 0,41% | - |
| 06.08.2025 | 24,23 | 24,23 | 23,88 | 24,18 | 0,21% | - |
| 05.08.2025 | 23,83 | 24,23 | 23,80 | 24,13 | 0,31% | - |
| 04.08.2025 | 23,93 | 24,05 | 23,73 | 24,05 | 0,42% | - |
| 01.08.2025 | 23,75 | 23,98 | 23,55 | 23,95 | -0,42% | 216,00 |
| 31.07.2025 | 24,13 | 24,18 | 23,85 | 24,05 | -0,21% | - |
| 30.07.2025 | 24,33 | 24,40 | 24,00 | 24,10 | -0,82% | - |
| 29.07.2025 | 24,33 | 24,40 | 24,10 | 24,30 | 0,31% | - |
| 28.07.2025 | 24,53 | 24,63 | 24,10 | 24,23 | 0,73% | 600,00 |
| 25.07.2025 | 24,08 | 24,20 | 23,85 | 24,05 | -0,93% | - |
| 24.07.2025 | 24,20 | 24,40 | 23,93 | 24,28 | 0,31% | - |
| 23.07.2025 | 24,28 | 24,53 | 24,00 | 24,20 | -0,31% | - |
| 22.07.2025 | 23,93 | 24,28 | 23,93 | 24,28 | 0,21% | - |
| 21.07.2025 | 24,33 | 24,53 | 24,00 | 24,23 | 0,94% | - |
| 18.07.2025 | 24,28 | 24,28 | 23,80 | 24,00 | -1,64% | 150,00 |
| 17.07.2025 | 24,18 | 24,40 | 24,08 | 24,40 | 1,77% | 120,00 |
| 16.07.2025 | 23,83 | 24,35 | 23,70 | 23,98 | 1,48% | 2.160,00 |
| 15.07.2025 | 23,88 | 23,88 | 23,60 | 23,63 | -0,53% | - |
| 14.07.2025 | 23,53 | 23,88 | 23,48 | 23,75 | 0,96% | - |
| 11.07.2025 | 23,53 | 23,73 | 23,40 | 23,53 | 0,75% | - |
| 10.07.2025 | 23,65 | 23,93 | 23,35 | 23,35 | 0,00% | - |
| 09.07.2025 | 23,23 | 23,53 | 23,10 | 23,35 | 0,43% | - |
| 08.07.2025 | 23,33 | 23,43 | 22,95 | 23,25 | -0,64% | - |
| 07.07.2025 | 23,53 | 23,53 | 23,13 | 23,40 | -1,06% | 200,00 |
| 04.07.2025 | 23,43 | 23,68 | 23,43 | 23,65 | 0,32% | - |
| 03.07.2025 | 23,38 | 23,60 | 23,30 | 23,58 | 1,84% | - |
| 02.07.2025 | 23,68 | 23,68 | 23,13 | 23,15 | -1,80% | - |
| 01.07.2025 | 23,50 | 23,73 | 23,33 | 23,58 | 0,32% | - |
| 30.06.2025 | 23,35 | 23,83 | 23,33 | 23,50 | -0,11% | - |
| 27.06.2025 | 23,13 | 23,63 | 23,13 | 23,53 | 2,62% | - |
| 26.06.2025 | 23,60 | 23,60 | 22,93 | 22,93 | -2,55% | 300,00 |
| 25.06.2025 | 23,68 | 23,73 | 23,35 | 23,53 | -0,53% | 111,00 |
| 24.06.2025 | 24,20 | 24,25 | 23,43 | 23,65 | -0,73% | - |
| 23.06.2025 | 23,55 | 24,13 | 23,45 | 23,83 | 0,74% | - |
| 20.06.2025 | 23,35 | 23,70 | 23,20 | 23,65 | 1,28% | - |
| 19.06.2025 | 23,05 | 23,40 | 23,05 | 23,35 | -0,53% | - |
| 18.06.2025 | 23,43 | 23,53 | 23,23 | 23,48 | 1,29% | - |
| 17.06.2025 | 23,60 | 23,68 | 23,03 | 23,18 | -2,73% | - |
| 16.06.2025 | 24,18 | 24,18 | 23,63 | 23,83 | -0,31% | - |
| 13.06.2025 | 23,33 | 23,93 | 23,30 | 23,90 | 1,16% | 790,00 |
| 12.06.2025 | 23,78 | 23,88 | 23,55 | 23,63 | -2,07% | - |
| 11.06.2025 | 24,18 | 24,33 | 23,60 | 24,13 | -0,41% | - |
| 10.06.2025 | 24,28 | 24,38 | 23,98 | 24,23 | -0,62% | - |
| 09.06.2025 | 24,43 | 24,55 | 24,03 | 24,38 | -1,02% | - |
| 06.06.2025 | 25,08 | 25,25 | 24,28 | 24,63 | -2,28% | - |
| 05.06.2025 | 24,73 | 25,28 | 24,73 | 25,20 | 2,54% | - |
| 04.06.2025 | 24,38 | 24,83 | 24,05 | 24,58 | 1,13% | - |
| 03.06.2025 | 24,38 | 24,48 | 24,00 | 24,30 | 0,31% | - |
| 02.06.2025 | 23,68 | 24,60 | 23,63 | 24,23 | 1,79% | - |
| 30.05.2025 | 23,90 | 24,28 | 23,65 | 23,80 | 0,53% | - |