62,780€
-1,20%
Echtzeit-Aktienkurs EVERGY INC.
Bid:
Ask:
Aktienkurse zur EVERGY INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 61,12 | 61,12 | 61,12 | 61,12 | -3,81% | - |
| 02.04.2025 | 63,54 | 63,54 | 63,54 | 63,54 | -0,47% | - |
| 01.04.2025 | 63,40 | 63,84 | 63,40 | 63,84 | 2,54% | 125,00 |
| 31.03.2025 | 62,26 | 62,26 | 62,26 | 62,26 | 0,13% | - |
| 28.03.2025 | 62,18 | 62,18 | 62,18 | 62,18 | -0,26% | - |
| 27.03.2025 | 62,34 | 62,34 | 62,34 | 62,34 | 2,00% | - |
| 26.03.2025 | 61,12 | 61,12 | 61,12 | 61,12 | -2,46% | - |
| 25.03.2025 | 62,38 | 62,66 | 62,38 | 62,66 | 0,32% | 21,00 |
| 24.03.2025 | 62,46 | 62,46 | 62,46 | 62,46 | -0,06% | - |
| 21.03.2025 | 62,56 | 62,56 | 62,50 | 62,50 | 0,45% | 35,00 |
| 20.03.2025 | 62,22 | 62,22 | 62,22 | 62,22 | 1,57% | - |
| 19.03.2025 | 61,26 | 61,26 | 61,26 | 61,26 | -0,81% | - |
| 18.03.2025 | 61,76 | 61,76 | 61,76 | 61,76 | 0,10% | - |
| 17.03.2025 | 61,70 | 61,70 | 61,70 | 61,70 | 0,29% | - |
| 14.03.2025 | 61,34 | 61,52 | 61,34 | 61,52 | 1,38% | 206,00 |
| 13.03.2025 | 60,68 | 60,68 | 60,68 | 60,68 | 1,00% | - |
| 12.03.2025 | 60,08 | 60,08 | 60,08 | 60,08 | -0,13% | - |
| 11.03.2025 | 60,16 | 60,16 | 60,16 | 60,16 | 0,87% | - |
| 10.03.2025 | 59,64 | 59,64 | 59,64 | 59,64 | -1,09% | - |
| 07.03.2025 | 60,30 | 60,30 | 60,30 | 60,30 | -1,98% | - |
| 06.03.2025 | 61,52 | 61,52 | 61,52 | 61,52 | -0,42% | - |
| 05.03.2025 | 63,12 | 63,12 | 61,78 | 61,78 | -6,11% | 550,00 |
| 04.03.2025 | 65,78 | 65,80 | 65,78 | 65,80 | 0,12% | 550,00 |
| 03.03.2025 | 65,72 | 65,72 | 65,72 | 65,72 | 0,27% | - |
| 28.02.2025 | 65,54 | 65,54 | 65,54 | 65,54 | -0,24% | - |
| 27.02.2025 | 65,70 | 65,70 | 65,70 | 65,70 | 0,83% | - |
| 26.02.2025 | 65,16 | 65,16 | 65,16 | 65,16 | 0,52% | - |
| 25.02.2025 | 64,82 | 64,82 | 64,82 | 64,82 | 0,87% | - |
| 24.02.2025 | 64,26 | 64,26 | 64,26 | 64,26 | 1,01% | - |
| 21.02.2025 | 63,62 | 63,62 | 63,62 | 63,62 | -0,66% | - |
| 20.02.2025 | 64,04 | 64,04 | 64,04 | 64,04 | 0,57% | - |
| 19.02.2025 | 63,68 | 63,68 | 63,68 | 63,68 | -0,75% | - |
| 18.02.2025 | 63,24 | 64,16 | 63,24 | 64,16 | 1,74% | 7,00 |
| 17.02.2025 | 63,06 | 63,06 | 63,06 | 63,06 | -0,66% | - |
| 14.02.2025 | 63,48 | 63,48 | 63,48 | 63,48 | 0,47% | - |
| 13.02.2025 | 63,18 | 63,18 | 63,18 | 63,18 | -0,41% | - |
| 12.02.2025 | 63,44 | 63,44 | 63,44 | 63,44 | 0,06% | - |
| 11.02.2025 | 63,40 | 63,40 | 63,40 | 63,40 | -0,44% | - |
| 10.02.2025 | 62,72 | 63,68 | 62,72 | 63,68 | 1,60% | 48,00 |
| 07.02.2025 | 62,68 | 62,68 | 62,68 | 62,68 | 0,97% | - |
| 06.02.2025 | 62,08 | 62,08 | 62,08 | 62,08 | 1,01% | - |
| 05.02.2025 | 61,46 | 61,46 | 61,46 | 61,46 | -2,60% | - |
| 04.02.2025 | 62,48 | 63,10 | 62,48 | 63,10 | 1,94% | 259,00 |
| 03.02.2025 | 60,22 | 61,90 | 60,22 | 61,90 | 0,91% | 807,00 |
| 31.01.2025 | 61,34 | 61,34 | 61,34 | 61,34 | 2,13% | - |
| 30.01.2025 | 60,06 | 60,06 | 60,06 | 60,06 | -0,13% | - |
| 29.01.2025 | 60,14 | 60,14 | 60,14 | 60,14 | -1,64% | - |
| 28.01.2025 | 61,14 | 61,14 | 61,14 | 61,14 | 3,70% | - |
| 27.01.2025 | 59,42 | 59,42 | 58,96 | 58,96 | -1,50% | 150,00 |
| 24.01.2025 | 59,86 | 59,86 | 59,86 | 59,86 | -0,20% | - |
| 23.01.2025 | 59,98 | 59,98 | 59,98 | 59,98 | -1,22% | - |
| 22.01.2025 | 60,72 | 60,72 | 60,72 | 60,72 | 0,40% | - |
| 21.01.2025 | 60,48 | 60,48 | 60,48 | 60,48 | -0,56% | - |
| 20.01.2025 | 60,82 | 60,82 | 60,82 | 60,82 | -1,11% | - |
| 17.01.2025 | 60,70 | 61,50 | 60,70 | 61,50 | 3,36% | 15,00 |
| 16.01.2025 | 59,50 | 59,50 | 59,50 | 59,50 | 0,78% | - |
| 15.01.2025 | 59,04 | 59,04 | 59,04 | 59,04 | 0,51% | - |
| 14.01.2025 | 58,74 | 58,74 | 58,74 | 58,74 | -0,44% | - |
| 13.01.2025 | 58,24 | 59,00 | 58,24 | 59,00 | 0,37% | 150,00 |
| 10.01.2025 | 58,78 | 58,78 | 58,78 | 58,78 | 0,17% | - |
| 09.01.2025 | 58,68 | 58,68 | 58,68 | 58,68 | 1,03% | - |
| 08.01.2025 | 58,08 | 58,08 | 58,08 | 58,08 | 0,94% | - |
| 07.01.2025 | 57,54 | 57,54 | 57,54 | 57,54 | -2,90% | - |
| 06.01.2025 | 59,26 | 59,26 | 59,26 | 59,26 | -1,40% | - |
| 03.01.2025 | 59,54 | 60,10 | 59,54 | 60,10 | 1,97% | 31,00 |
| 02.01.2025 | 58,94 | 58,94 | 58,94 | 58,94 | 0,34% | - |
| 30.12.2024 | 58,74 | 58,74 | 58,74 | 58,74 | -1,38% | - |
| 27.12.2024 | 58,82 | 59,56 | 58,82 | 59,56 | 1,92% | 193,00 |
| 23.12.2024 | 58,44 | 58,44 | 58,44 | 58,44 | 0,86% | - |
| 20.12.2024 | 57,94 | 57,94 | 57,94 | 57,94 | 0,28% | - |
| 19.12.2024 | 57,78 | 57,78 | 57,78 | 57,78 | -1,63% | - |
| 18.12.2024 | 58,08 | 58,74 | 58,08 | 58,74 | 0,79% | 28,00 |
| 17.12.2024 | 58,28 | 58,28 | 58,28 | 58,28 | -1,82% | - |
| 16.12.2024 | 58,46 | 59,36 | 58,46 | 59,36 | 0,71% | 167,00 |
| 13.12.2024 | 58,94 | 58,94 | 58,94 | 58,94 | 0,24% | - |
| 12.12.2024 | 58,80 | 58,80 | 58,80 | 58,80 | -0,03% | - |
| 11.12.2024 | 58,82 | 58,82 | 58,82 | 58,82 | 0,20% | - |
| 10.12.2024 | 58,70 | 58,70 | 58,70 | 58,70 | -1,61% | - |
| 09.12.2024 | 59,24 | 59,66 | 59,24 | 59,66 | -0,57% | 20,00 |
| 06.12.2024 | 59,46 | 60,00 | 59,46 | 60,00 | -0,86% | 85,00 |
| 05.12.2024 | 59,62 | 60,52 | 59,62 | 60,52 | 1,41% | 150,00 |
| 04.12.2024 | 59,68 | 59,68 | 59,68 | 59,68 | -0,86% | - |
| 03.12.2024 | 60,20 | 60,20 | 60,20 | 60,20 | -1,79% | - |
| 02.12.2024 | 61,30 | 61,30 | 61,30 | 61,30 | 0,49% | - |
| 29.11.2024 | 61,00 | 61,00 | 61,00 | 61,00 | -1,29% | - |
| 28.11.2024 | 61,18 | 61,80 | 61,18 | 61,80 | 0,65% | 32,00 |
| 27.11.2024 | 61,40 | 61,40 | 61,40 | 61,40 | 0,46% | - |
| 26.11.2024 | 61,12 | 61,12 | 61,12 | 61,12 | 0,36% | - |
| 25.11.2024 | 60,90 | 60,90 | 60,90 | 60,90 | -0,52% | - |
| 22.11.2024 | 61,22 | 61,22 | 61,22 | 61,22 | -0,02% | - |
| 21.11.2024 | 60,39 | 61,37 | 59,66 | 61,23 | 2,08% | 40,00 |
| 20.11.2024 | 59,98 | 59,98 | 59,98 | 59,98 | 0,20% | - |
| 19.11.2024 | 59,86 | 59,86 | 59,86 | 59,86 | -2,03% | - |
| 18.11.2024 | 60,06 | 61,10 | 60,04 | 61,10 | 3,52% | 44,00 |
| 15.11.2024 | 59,02 | 59,02 | 59,02 | 59,02 | -1,63% | - |
| 14.11.2024 | 59,68 | 60,00 | 59,68 | 60,00 | 1,15% | 5,00 |
| 13.11.2024 | 59,32 | 59,32 | 59,32 | 59,32 | 0,41% | - |
| 12.11.2024 | 59,08 | 59,08 | 59,08 | 59,08 | 2,00% | - |
| 11.11.2024 | 57,92 | 57,92 | 57,92 | 57,92 | 2,40% | - |
| 08.11.2024 | 56,56 | 56,56 | 56,56 | 56,56 | 0,28% | - |