65,340€
-0,40%
Echtzeit-Aktienkurs Evergy Inc.
Bid:
Ask:
Aktienkurse zur Evergy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 65,06 | 65,06 | 65,06 | 65,06 | -0,82% | - |
| 06.11.2025 | 66,06 | 66,06 | 65,60 | 65,60 | -1,47% | 256,00 |
| 05.11.2025 | 66,58 | 66,58 | 66,58 | 66,58 | -1,10% | - |
| 04.11.2025 | 66,40 | 67,32 | 66,40 | 67,32 | 1,88% | 161,00 |
| 03.11.2025 | 66,08 | 66,08 | 66,08 | 66,08 | -1,46% | - |
| 31.10.2025 | 67,06 | 67,06 | 67,06 | 67,06 | 1,54% | - |
| 30.10.2025 | 66,04 | 66,04 | 66,04 | 66,04 | -0,84% | - |
| 29.10.2025 | 66,60 | 66,60 | 66,60 | 66,60 | -0,63% | - |
| 28.10.2025 | 67,02 | 67,02 | 67,02 | 67,02 | -0,62% | - |
| 27.10.2025 | 67,44 | 67,44 | 67,44 | 67,44 | 1,23% | - |
| 24.10.2025 | 66,62 | 66,62 | 66,62 | 66,62 | -1,13% | - |
| 23.10.2025 | 67,38 | 67,38 | 67,38 | 67,38 | 0,87% | - |
| 22.10.2025 | 66,80 | 66,80 | 66,80 | 66,80 | -0,54% | - |
| 21.10.2025 | 67,16 | 67,16 | 67,16 | 67,16 | 1,24% | - |
| 20.10.2025 | 66,34 | 66,34 | 66,34 | 66,34 | 1,04% | - |
| 17.10.2025 | 65,66 | 65,66 | 65,66 | 65,66 | -1,97% | - |
| 16.10.2025 | 66,98 | 66,98 | 66,98 | 66,98 | 0,42% | - |
| 15.10.2025 | 66,70 | 66,70 | 66,70 | 66,70 | 0,30% | - |
| 14.10.2025 | 66,50 | 66,50 | 66,50 | 66,50 | -1,66% | - |
| 13.10.2025 | 66,84 | 67,62 | 66,84 | 67,62 | 1,02% | 44,00 |
| 10.10.2025 | 65,78 | 66,94 | 65,76 | 66,94 | 0,78% | 200,00 |
| 09.10.2025 | 66,42 | 66,42 | 66,42 | 66,42 | 0,03% | - |
| 08.10.2025 | 66,40 | 66,40 | 66,40 | 66,40 | 0,67% | - |
| 07.10.2025 | 65,96 | 65,96 | 65,96 | 65,96 | 0,49% | - |
| 06.10.2025 | 65,04 | 65,64 | 65,04 | 65,64 | 1,83% | 175,00 |
| 03.10.2025 | 64,46 | 64,46 | 64,46 | 64,46 | 0,00% | - |
| 02.10.2025 | 64,46 | 64,46 | 64,46 | 64,46 | 0,44% | - |
| 01.10.2025 | 64,18 | 64,18 | 64,18 | 64,18 | -0,19% | - |
| 30.09.2025 | 63,52 | 64,30 | 63,52 | 64,30 | 2,62% | 55,00 |
| 29.09.2025 | 62,66 | 62,66 | 62,66 | 62,66 | 0,29% | - |
| 26.09.2025 | 62,48 | 62,48 | 62,48 | 62,48 | 0,26% | - |
| 25.09.2025 | 62,32 | 62,32 | 62,32 | 62,32 | 1,00% | - |
| 24.09.2025 | 61,70 | 61,70 | 61,70 | 61,70 | 1,55% | - |
| 23.09.2025 | 60,76 | 60,76 | 60,76 | 60,76 | -0,62% | - |
| 22.09.2025 | 61,14 | 61,14 | 61,14 | 61,14 | 1,73% | - |
| 19.09.2025 | 60,10 | 60,10 | 60,10 | 60,10 | -0,56% | - |
| 18.09.2025 | 60,44 | 60,44 | 60,44 | 60,44 | 1,21% | - |
| 17.09.2025 | 59,72 | 59,72 | 59,72 | 59,72 | -1,87% | - |
| 16.09.2025 | 60,86 | 60,86 | 60,86 | 60,86 | -0,85% | - |
| 15.09.2025 | 61,38 | 61,38 | 61,38 | 61,38 | 0,13% | - |
| 12.09.2025 | 61,30 | 61,30 | 61,30 | 61,30 | -0,23% | - |
| 11.09.2025 | 61,24 | 61,52 | 60,62 | 61,44 | 1,89% | - |
| 10.09.2025 | 60,30 | 60,30 | 60,30 | 60,30 | -0,58% | - |
| 09.09.2025 | 60,08 | 60,72 | 59,66 | 60,65 | 0,25% | - |
| 08.09.2025 | 61,12 | 61,30 | 60,40 | 60,50 | -0,66% | - |
| 05.09.2025 | 60,90 | 60,90 | 60,90 | 60,90 | 0,16% | - |
| 04.09.2025 | 60,80 | 60,80 | 60,80 | 60,80 | -0,07% | - |
| 03.09.2025 | 60,84 | 60,84 | 60,84 | 60,84 | 1,30% | - |
| 02.09.2025 | 60,06 | 60,06 | 60,06 | 60,06 | -0,79% | - |
| 01.09.2025 | 60,54 | 60,54 | 60,54 | 60,54 | -0,07% | - |
| 29.08.2025 | 60,58 | 60,58 | 60,58 | 60,58 | -1,43% | - |
| 28.08.2025 | 61,46 | 61,46 | 61,46 | 61,46 | 0,23% | - |
| 27.08.2025 | 61,32 | 61,32 | 61,32 | 61,32 | 0,33% | - |
| 26.08.2025 | 61,12 | 61,12 | 61,12 | 61,12 | -0,23% | - |
| 25.08.2025 | 61,26 | 61,26 | 61,26 | 61,26 | -0,52% | - |
| 22.08.2025 | 61,58 | 61,58 | 61,58 | 61,58 | -0,81% | - |
| 21.08.2025 | 62,08 | 62,08 | 62,08 | 62,08 | -0,13% | - |
| 20.08.2025 | 62,16 | 62,16 | 62,16 | 62,16 | 2,24% | - |
| 19.08.2025 | 60,80 | 60,80 | 60,80 | 60,80 | -0,39% | - |
| 18.08.2025 | 61,04 | 61,04 | 61,04 | 61,04 | -1,96% | - |
| 15.08.2025 | 62,26 | 62,26 | 62,26 | 62,26 | -0,73% | - |
| 14.08.2025 | 62,16 | 62,72 | 62,16 | 62,72 | 1,52% | 50,00 |
| 13.08.2025 | 61,72 | 61,78 | 61,72 | 61,78 | -1,66% | 40,00 |
| 12.08.2025 | 61,92 | 62,82 | 61,92 | 62,82 | 0,48% | 1.500,00 |
| 11.08.2025 | 62,52 | 62,52 | 62,52 | 62,52 | 0,64% | 60,00 |
| 08.08.2025 | 62,12 | 62,12 | 62,12 | 62,12 | -0,29% | - |
| 07.08.2025 | 62,30 | 62,30 | 62,30 | 62,30 | -0,48% | - |
| 06.08.2025 | 62,60 | 62,60 | 62,60 | 62,60 | -0,41% | - |
| 05.08.2025 | 62,86 | 62,86 | 62,86 | 62,86 | 0,10% | - |
| 04.08.2025 | 61,38 | 62,80 | 61,38 | 62,80 | 1,88% | 11,00 |
| 01.08.2025 | 61,50 | 61,64 | 61,50 | 61,64 | 0,13% | 5,00 |
| 31.07.2025 | 61,28 | 61,56 | 61,28 | 61,56 | 2,77% | 40,00 |
| 30.07.2025 | 59,90 | 59,90 | 59,90 | 59,90 | 2,18% | - |
| 29.07.2025 | 58,62 | 58,62 | 58,62 | 58,62 | -0,68% | - |
| 28.07.2025 | 59,02 | 59,02 | 59,02 | 59,02 | 0,14% | - |
| 25.07.2025 | 58,94 | 58,94 | 58,94 | 58,94 | 0,48% | - |
| 24.07.2025 | 58,66 | 58,66 | 58,66 | 58,66 | -0,61% | - |
| 23.07.2025 | 59,02 | 59,02 | 59,02 | 59,02 | 0,61% | - |
| 22.07.2025 | 58,66 | 58,66 | 58,66 | 58,66 | -0,20% | - |
| 21.07.2025 | 58,78 | 58,78 | 58,78 | 58,78 | 1,41% | - |
| 18.07.2025 | 57,96 | 57,96 | 57,96 | 57,96 | -0,38% | - |
| 17.07.2025 | 58,18 | 58,18 | 58,18 | 58,18 | -0,14% | - |
| 16.07.2025 | 57,86 | 58,26 | 57,86 | 58,26 | 0,07% | 33,00 |
| 15.07.2025 | 58,22 | 58,22 | 58,22 | 58,22 | -0,65% | - |
| 14.07.2025 | 58,68 | 58,68 | 58,60 | 58,60 | -0,81% | 180,00 |
| 11.07.2025 | 59,02 | 59,08 | 59,02 | 59,08 | 1,55% | 11,00 |
| 10.07.2025 | 58,18 | 58,18 | 58,18 | 58,18 | 0,00% | - |
| 09.07.2025 | 58,18 | 58,18 | 58,18 | 58,18 | -0,72% | - |
| 08.07.2025 | 58,60 | 58,60 | 58,60 | 58,60 | -1,15% | - |
| 07.07.2025 | 59,28 | 59,28 | 59,28 | 59,28 | -0,13% | - |
| 04.07.2025 | 59,36 | 59,36 | 59,36 | 59,36 | 2,31% | - |
| 03.07.2025 | 58,02 | 58,02 | 58,02 | 58,02 | -0,89% | - |
| 02.07.2025 | 58,54 | 58,54 | 58,54 | 58,54 | 0,83% | - |
| 01.07.2025 | 58,06 | 58,06 | 58,06 | 58,06 | 0,31% | - |
| 30.06.2025 | 57,88 | 57,88 | 57,88 | 57,88 | -0,58% | - |
| 27.06.2025 | 58,22 | 58,22 | 58,22 | 58,22 | 0,45% | - |
| 26.06.2025 | 57,96 | 57,96 | 57,96 | 57,96 | -1,43% | - |
| 25.06.2025 | 58,80 | 58,80 | 58,80 | 58,80 | -0,34% | - |
| 24.06.2025 | 58,74 | 59,00 | 58,74 | 59,00 | 0,14% | 12,00 |
| 23.06.2025 | 57,88 | 58,92 | 57,88 | 58,92 | 2,47% | 1.139,00 |