31,200€
0,16%
Echtzeit-Aktienkurs EVN AG
Bid:
Ask:
Aktienkurse zur EVN AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 31,18 | 31,43 | 31,08 | 31,25 | 0,24% | - |
| 11.11.2026 | 30,63 | 31,33 | 30,63 | 31,18 | 1,80% | - |
| 10.11.2026 | 31,13 | 31,18 | 30,43 | 30,63 | -1,53% | 1.920,00 |
| 09.11.2026 | 30,83 | 31,25 | 30,68 | 31,10 | 1,06% | 895,00 |
| 06.11.2026 | 30,43 | 30,93 | 30,23 | 30,78 | 1,07% | 2.080,00 |
| 05.11.2026 | 30,40 | 30,83 | 30,23 | 30,45 | 0,00% | 16.500,00 |
| 04.11.2026 | 30,03 | 30,63 | 29,98 | 30,45 | 1,58% | - |
| 03.11.2026 | 29,78 | 30,48 | 29,63 | 29,98 | 0,25% | 15,00 |
| 02.11.2026 | 30,13 | 30,18 | 29,75 | 29,90 | -0,33% | 5.600,00 |
| 30.10.2026 | 30,08 | 30,33 | 29,78 | 30,00 | -0,33% | - |
| 29.10.2026 | 30,15 | 30,45 | 30,05 | 30,10 | -0,25% | 14.460,00 |
| 28.10.2026 | 29,83 | 30,40 | 29,78 | 30,18 | 1,09% | 24.800,00 |
| 27.10.2026 | 29,33 | 30,00 | 29,28 | 29,85 | 1,62% | - |
| 26.10.2026 | 29,58 | 29,65 | 29,33 | 29,38 | -0,25% | 4.000,00 |
| 23.10.2026 | 29,28 | 29,55 | 28,93 | 29,45 | 0,43% | - |
| 22.10.2026 | 29,28 | 29,50 | 29,05 | 29,33 | -0,17% | - |
| 21.10.2026 | 29,28 | 29,38 | 29,00 | 29,38 | 0,43% | - |
| 20.10.2026 | 29,03 | 29,28 | 28,88 | 29,25 | 0,78% | 53.600,00 |
| 19.10.2026 | 29,65 | 29,65 | 28,95 | 29,03 | -1,53% | - |
| 16.10.2026 | 29,33 | 29,65 | 29,25 | 29,48 | 0,51% | - |
| 15.10.2026 | 29,58 | 29,88 | 29,20 | 29,33 | -1,43% | - |
| 14.10.2026 | 29,53 | 30,05 | 29,53 | 29,75 | 0,51% | - |
| 13.10.2026 | 29,20 | 29,73 | 29,18 | 29,60 | 1,37% | 2.160,00 |
| 12.10.2026 | 29,10 | 29,25 | 28,85 | 29,20 | 0,43% | 2.640,00 |
| 09.10.2026 | 29,03 | 29,28 | 28,85 | 29,08 | 0,61% | 2.370,00 |
| 08.10.2026 | 28,58 | 29,25 | 28,33 | 28,90 | 1,67% | - |
| 07.10.2026 | 28,68 | 28,78 | 28,30 | 28,43 | -1,22% | - |
| 06.10.2026 | 28,93 | 29,15 | 28,60 | 28,78 | -0,60% | - |
| 05.10.2026 | 28,83 | 29,08 | 28,50 | 28,95 | 0,43% | 11.500,00 |
| 02.10.2026 | 28,83 | 29,18 | 28,58 | 28,83 | 0,09% | - |
| 01.10.2026 | 29,18 | 29,18 | 28,45 | 28,80 | -1,12% | - |
| 30.09.2026 | 28,75 | 29,35 | 28,63 | 29,13 | 1,75% | - |
| 29.09.2026 | 28,48 | 28,73 | 28,38 | 28,63 | 0,44% | - |
| 28.09.2026 | 28,43 | 28,75 | 28,38 | 28,50 | 0,09% | - |
| 25.09.2026 | 28,33 | 28,58 | 28,18 | 28,48 | 0,80% | - |
| 24.09.2026 | 27,98 | 28,63 | 27,98 | 28,25 | 0,53% | - |
| 23.09.2026 | 28,28 | 28,40 | 27,93 | 28,10 | -0,79% | 1.800,00 |
| 22.09.2026 | 28,23 | 28,40 | 28,13 | 28,33 | 0,27% | 8.000,00 |
| 21.09.2026 | 28,43 | 28,65 | 28,05 | 28,25 | -0,18% | 10.084,00 |
| 18.09.2026 | 29,33 | 29,33 | 28,00 | 28,30 | -3,25% | 13.720,00 |
| 17.09.2026 | 29,08 | 29,33 | 28,90 | 29,25 | 1,04% | - |
| 16.09.2026 | 28,58 | 29,28 | 28,53 | 28,95 | 1,67% | 5.000,00 |
| 15.09.2026 | 28,53 | 28,90 | 28,28 | 28,48 | -1,13% | - |
| 14.09.2026 | 29,33 | 29,43 | 28,58 | 28,80 | -2,12% | 2.000,00 |
| 11.09.2026 | 29,73 | 29,88 | 29,40 | 29,43 | -0,51% | - |
| 10.09.2026 | 29,40 | 29,75 | 29,35 | 29,58 | 0,77% | 114,00 |
| 09.09.2026 | 29,28 | 29,75 | 29,18 | 29,35 | 0,26% | 14.000,00 |
| 08.09.2026 | 28,78 | 29,48 | 28,78 | 29,28 | 1,39% | 20.700,00 |
| 07.09.2026 | 28,93 | 29,30 | 28,68 | 28,88 | -0,52% | - |
| 04.09.2026 | 28,73 | 29,05 | 28,55 | 29,03 | 1,31% | 8.900,00 |
| 03.09.2026 | 29,13 | 29,13 | 28,38 | 28,65 | -1,38% | - |
| 02.09.2026 | 29,18 | 29,43 | 28,53 | 29,05 | -0,43% | 1.900,00 |
| 01.09.2026 | 29,48 | 30,23 | 29,10 | 29,18 | -0,85% | - |
| 31.08.2026 | 29,13 | 29,75 | 29,08 | 29,43 | 1,12% | - |
| 28.08.2026 | 29,08 | 29,60 | 28,80 | 29,10 | 0,26% | - |
| 27.08.2026 | 28,55 | 29,18 | 28,53 | 29,03 | 1,93% | - |
| 26.08.2026 | 28,45 | 28,63 | 28,38 | 28,48 | 0,09% | - |
| 25.08.2026 | 28,28 | 28,45 | 28,20 | 28,45 | 0,98% | 210,00 |
| 24.08.2026 | 28,18 | 28,30 | 28,05 | 28,18 | -0,18% | 800,00 |
| 21.08.2026 | 28,18 | 28,53 | 28,08 | 28,23 | 0,44% | 600,00 |
| 20.08.2026 | 28,20 | 28,28 | 27,98 | 28,10 | -0,18% | - |
| 19.08.2026 | 28,50 | 28,68 | 28,00 | 28,15 | -1,40% | 2.700,00 |
| 18.08.2026 | 27,78 | 28,68 | 27,78 | 28,55 | 2,24% | 2.100,00 |
| 17.08.2026 | 28,18 | 28,20 | 27,85 | 27,93 | -0,62% | - |
| 14.08.2026 | 28,13 | 28,23 | 27,90 | 28,10 | -0,27% | - |
| 13.08.2026 | 28,13 | 28,25 | 27,95 | 28,18 | 0,36% | - |
| 12.08.2026 | 28,23 | 28,43 | 28,00 | 28,08 | -0,80% | - |
| 11.08.2026 | 28,33 | 28,43 | 28,10 | 28,30 | 0,00% | - |
| 10.08.2026 | 28,90 | 28,98 | 28,28 | 28,30 | -1,99% | - |
| 07.08.2026 | 29,10 | 29,35 | 28,80 | 28,88 | -0,94% | - |
| 06.08.2026 | 29,13 | 29,43 | 28,88 | 29,15 | -0,60% | - |
| 05.08.2026 | 29,38 | 29,45 | 28,95 | 29,33 | 0,09% | - |
| 04.08.2026 | 29,63 | 29,78 | 29,23 | 29,30 | -0,76% | - |
| 03.08.2026 | 29,45 | 29,63 | 29,15 | 29,53 | 0,60% | - |
| 31.07.2026 | 29,28 | 29,43 | 29,15 | 29,35 | 0,17% | - |
| 30.07.2026 | 29,23 | 29,55 | 29,03 | 29,30 | 1,38% | - |
| 29.07.2026 | 29,53 | 29,60 | 28,85 | 28,90 | -2,36% | - |
| 28.07.2026 | 29,88 | 29,95 | 29,38 | 29,60 | -1,00% | - |
| 27.07.2026 | 30,48 | 30,65 | 29,75 | 29,90 | -1,08% | - |
| 24.07.2026 | 30,08 | 30,40 | 30,03 | 30,23 | 0,08% | - |
| 23.07.2026 | 30,33 | 30,40 | 30,08 | 30,20 | -0,17% | - |
| 22.07.2026 | 29,78 | 30,38 | 29,60 | 30,25 | 1,60% | 3.900,00 |
| 21.07.2026 | 29,88 | 29,90 | 29,38 | 29,78 | 0,34% | - |
| 20.07.2026 | 29,33 | 29,83 | 29,28 | 29,68 | 0,85% | - |
| 17.07.2026 | 29,03 | 29,63 | 28,98 | 29,43 | 1,55% | - |
| 16.07.2026 | 29,33 | 29,43 | 28,93 | 28,98 | -1,36% | - |
| 15.07.2026 | 29,43 | 29,55 | 29,05 | 29,38 | 0,26% | - |
| 14.07.2026 | 29,05 | 29,58 | 28,93 | 29,30 | 1,30% | 3.360,00 |
| 13.07.2026 | 28,68 | 29,25 | 28,63 | 28,93 | 0,35% | - |
| 10.07.2026 | 29,08 | 29,18 | 28,70 | 28,83 | -0,77% | - |
| 09.07.2026 | 29,43 | 29,48 | 28,85 | 29,05 | -1,36% | - |
| 08.07.2026 | 29,13 | 29,45 | 29,03 | 29,45 | 0,86% | - |
| 07.07.2026 | 29,13 | 29,40 | 29,13 | 29,20 | -0,17% | - |
| 06.07.2026 | 29,38 | 29,45 | 28,98 | 29,25 | -0,51% | - |
| 03.07.2026 | 29,18 | 29,58 | 29,08 | 29,40 | 1,03% | 3.655,00 |
| 02.07.2026 | 28,63 | 29,30 | 28,53 | 29,10 | 1,57% | 5.250,00 |
| 01.07.2026 | 28,73 | 28,83 | 28,35 | 28,65 | -0,26% | - |
| 30.06.2026 | 29,23 | 29,28 | 28,68 | 28,73 | -1,63% | - |
| 29.06.2026 | 29,23 | 29,28 | 28,93 | 29,20 | 0,52% | - |
| 26.06.2026 | 28,78 | 29,33 | 28,78 | 29,05 | 0,09% | - |