26,800€
1,52%
Echtzeit-Aktienkurs EVN AG
Bid:
Ask:
Aktienkurse zur EVN AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |