80,970$
0,55%
Echtzeit-Aktienkurs Evergy
Bid:
Ask:
Aktienkurse zur Evergy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 80,42 | 81,18 | 80,37 | 80,96 | 0,53% | 902.530,00 |
| 08.10.2026 | 80,25 | 80,65 | 79,63 | 80,53 | 0,28% | 1.130.216,00 |
| 07.10.2026 | 80,20 | 80,76 | 80,12 | 80,31 | -0,07% | 64.263,00 |
| 06.10.2026 | 79,59 | 80,39 | 79,22 | 80,36 | 1,61% | 108.038,00 |
| 05.10.2026 | 78,80 | 79,66 | 78,55 | 79,09 | -0,11% | 56.630,00 |
| 02.10.2026 | 79,35 | 79,80 | 79,04 | 79,18 | 0,51% | 258.843,00 |
| 01.10.2026 | 78,29 | 78,93 | 77,52 | 78,78 | 0,40% | 109.400,00 |
| 30.09.2026 | 78,07 | 79,59 | 78,07 | 78,47 | -0,36% | 164.464,00 |
| 29.09.2026 | 77,53 | 78,88 | 77,24 | 78,75 | 1,07% | 2.650.132,00 |
| 28.09.2026 | 78,04 | 78,32 | 77,36 | 77,92 | -0,15% | 2.193.349,00 |
| 25.09.2026 | 77,66 | 78,17 | 77,11 | 78,04 | 0,51% | 1.706.549,00 |
| 24.09.2026 | 78,42 | 78,57 | 77,61 | 77,65 | -1,00% | 1.633.882,00 |
| 23.09.2026 | 78,96 | 79,20 | 78,37 | 78,43 | -1,07% | 2.375.982,00 |
| 22.09.2026 | 79,22 | 80,10 | 78,99 | 79,28 | 0,03% | 1.804.203,00 |
| 21.09.2026 | 79,78 | 79,88 | 78,89 | 79,26 | -0,65% | 1.848.278,00 |
| 18.09.2026 | 80,80 | 80,80 | 79,65 | 79,78 | -1,29% | 3.391.950,00 |
| 17.09.2026 | 80,61 | 81,21 | 80,50 | 80,82 | 0,53% | 2.316.819,00 |
| 16.09.2026 | 80,62 | 81,09 | 80,10 | 80,39 | 0,24% | 1.958.747,00 |
| 15.09.2026 | 81,19 | 81,19 | 79,89 | 80,20 | -0,82% | 1.772.236,00 |
| 14.09.2026 | 82,05 | 82,13 | 80,79 | 80,86 | -0,93% | 2.455.578,00 |
| 11.09.2026 | 81,95 | 82,05 | 81,16 | 81,62 | 0,32% | 2.262.331,00 |
| 10.09.2026 | 81,58 | 81,99 | 80,94 | 81,36 | 0,18% | 2.966.189,00 |
| 09.09.2026 | 82,36 | 82,51 | 80,81 | 81,21 | -1,25% | 1.698.963,00 |
| 08.09.2026 | 81,45 | 82,63 | 81,45 | 82,24 | 0,86% | 2.083.196,00 |
| 04.09.2026 | 81,12 | 82,33 | 81,11 | 81,54 | -0,48% | 1.786.433,00 |
| 03.09.2026 | 80,97 | 82,26 | 80,74 | 81,93 | 1,44% | 2.292.542,00 |
| 02.09.2026 | 81,36 | 81,69 | 80,45 | 80,77 | -0,96% | 2.360.024,00 |
| 01.09.2026 | 81,21 | 81,80 | 80,90 | 81,55 | 0,65% | 2.184.209,00 |
| 31.08.2026 | 80,40 | 81,33 | 79,85 | 81,02 | 0,46% | 2.767.719,00 |
| 28.08.2026 | 82,02 | 82,02 | 80,48 | 80,65 | -0,96% | 1.448.129,00 |
| 27.08.2026 | 81,40 | 81,79 | 81,00 | 81,43 | -0,97% | 3.552.040,00 |
| 26.08.2026 | 81,47 | 82,43 | 81,36 | 82,23 | 1,02% | 1.145.724,00 |
| 25.08.2026 | 81,48 | 81,82 | 81,13 | 81,40 | 0,00% | 1.163.715,00 |
| 24.08.2026 | 80,81 | 81,53 | 80,40 | 81,40 | 0,59% | 2.528.066,00 |
| 21.08.2026 | 83,51 | 83,51 | 80,70 | 80,92 | -2,73% | 1.706.120,00 |
| 20.08.2026 | 83,58 | 84,47 | 83,10 | 83,19 | -0,47% | 2.359.769,00 |
| 19.08.2026 | 83,92 | 84,56 | 83,21 | 83,58 | 0,19% | 1.653.521,00 |
| 18.08.2026 | 84,18 | 84,55 | 83,35 | 83,42 | -0,61% | 1.551.500,00 |
| 17.08.2026 | 83,75 | 84,01 | 83,42 | 83,93 | -0,12% | 2.003.741,00 |
| 14.08.2026 | 83,32 | 84,19 | 83,32 | 84,03 | 0,65% | 973.622,00 |
| 13.08.2026 | 83,61 | 83,92 | 83,24 | 83,49 | 0,22% | 2.125.246,00 |
| 12.08.2026 | 82,39 | 83,33 | 82,21 | 83,31 | 1,57% | 1.783.833,00 |
| 11.08.2026 | 82,30 | 82,82 | 81,44 | 82,02 | -0,09% | 1.774.120,00 |
| 10.08.2026 | 82,86 | 83,25 | 82,00 | 82,09 | -1,55% | 2.588.049,00 |
| 07.08.2026 | 82,91 | 83,99 | 82,41 | 83,38 | 0,43% | 1.655.564,00 |
| 06.08.2026 | 84,75 | 84,75 | 82,41 | 83,02 | -0,05% | 2.088.580,00 |
| 05.08.2026 | 83,65 | 83,82 | 82,37 | 83,06 | -0,91% | 1.697.448,00 |
| 04.08.2026 | 83,01 | 83,96 | 82,02 | 83,82 | 0,66% | 2.022.324,00 |
| 03.08.2026 | 82,92 | 84,18 | 82,46 | 83,27 | 0,31% | 1.891.415,00 |
| 31.07.2026 | 83,06 | 83,58 | 82,52 | 83,01 | -0,26% | 2.840.687,00 |
| 30.07.2026 | 84,10 | 84,37 | 82,62 | 83,23 | -0,92% | 1.665.061,00 |
| 29.07.2026 | 85,93 | 86,14 | 83,45 | 84,00 | -1,97% | 1.983.122,00 |
| 28.07.2026 | 86,52 | 87,43 | 85,65 | 85,69 | -0,17% | 1.598.311,00 |
| 27.07.2026 | 87,01 | 87,29 | 85,67 | 85,84 | -1,54% | 1.391.560,00 |
| 24.07.2026 | 87,07 | 87,66 | 86,76 | 87,18 | 0,59% | 1.644.731,00 |
| 23.07.2026 | 85,97 | 86,97 | 85,87 | 86,67 | 0,12% | 1.855.406,00 |
| 22.07.2026 | 85,64 | 86,66 | 85,18 | 86,56 | 1,93% | 1.596.124,00 |
| 21.07.2026 | 85,18 | 85,35 | 84,46 | 84,92 | -0,28% | 2.817.302,00 |
| 20.07.2026 | 86,16 | 86,66 | 84,92 | 85,16 | -0,50% | 1.622.642,00 |
| 17.07.2026 | 87,35 | 88,12 | 85,28 | 85,59 | -1,12% | 1.874.809,00 |
| 16.07.2026 | 85,56 | 86,64 | 85,44 | 86,56 | 1,33% | 1.827.070,00 |
| 15.07.2026 | 86,22 | 86,55 | 85,09 | 85,42 | -1,19% | 1.787.695,00 |
| 14.07.2026 | 86,86 | 87,52 | 86,08 | 86,45 | 0,00% | 2.315.662,00 |
| 13.07.2026 | 86,17 | 87,22 | 85,98 | 86,45 | 0,86% | 2.297.608,00 |
| 10.07.2026 | 85,32 | 86,16 | 85,32 | 85,71 | 0,50% | 1.681.981,00 |
| 09.07.2026 | 86,12 | 86,28 | 85,04 | 85,28 | -0,73% | 3.192.617,00 |
| 08.07.2026 | 87,12 | 87,42 | 85,67 | 85,91 | -1,40% | 2.797.852,00 |
| 07.07.2026 | 86,82 | 88,62 | 86,82 | 87,13 | 1,01% | 2.326.725,00 |
| 06.07.2026 | 87,90 | 87,90 | 85,76 | 86,26 | -2,12% | 1.902.895,00 |
| 02.07.2026 | 86,44 | 88,18 | 86,44 | 88,13 | 2,26% | 1.505.460,00 |
| 01.07.2026 | 85,48 | 86,49 | 85,48 | 86,18 | -0,27% | 2.181.284,00 |
| 30.06.2026 | 86,98 | 87,56 | 85,85 | 86,41 | -0,69% | 2.302.046,00 |
| 29.06.2026 | 87,23 | 87,37 | 86,52 | 87,01 | -0,23% | 2.033.293,00 |
| 26.06.2026 | 86,92 | 87,57 | 86,76 | 87,21 | 0,63% | 2.727.005,00 |
| 25.06.2026 | 86,18 | 86,82 | 85,78 | 86,66 | 0,98% | 1.998.260,00 |
| 24.06.2026 | 85,15 | 86,08 | 84,84 | 85,82 | 1,16% | 2.170.696,00 |
| 23.06.2026 | 83,73 | 85,00 | 83,13 | 84,84 | 1,92% | 1.955.444,00 |
| 22.06.2026 | 82,42 | 84,00 | 82,42 | 83,24 | 0,90% | 2.036.493,00 |
| 18.06.2026 | 82,98 | 83,34 | 82,00 | 82,50 | -0,40% | 2.848.389,00 |
| 17.06.2026 | 83,95 | 84,05 | 82,24 | 82,83 | -1,39% | 2.192.144,00 |
| 16.06.2026 | 83,81 | 85,09 | 83,56 | 84,00 | 0,65% | 1.783.650,00 |
| 15.06.2026 | 83,37 | 83,74 | 82,70 | 83,46 | -0,47% | 2.032.922,00 |
| 12.06.2026 | 83,03 | 83,98 | 83,03 | 83,85 | 1,24% | 1.408.143,00 |
| 11.06.2026 | 83,31 | 84,08 | 82,77 | 82,82 | 0,00% | 1.608.740,00 |
| 10.06.2026 | 82,91 | 83,40 | 82,43 | 82,82 | 0,70% | 1.491.048,00 |
| 09.06.2026 | 81,90 | 82,88 | 81,17 | 82,25 | 0,68% | 2.648.561,00 |
| 08.06.2026 | 82,94 | 83,58 | 81,37 | 81,69 | -1,90% | 1.771.691,00 |
| 05.06.2026 | 82,00 | 83,69 | 81,99 | 83,27 | 1,69% | 1.707.961,00 |
| 04.06.2026 | 81,80 | 82,14 | 80,28 | 81,89 | 1,01% | 2.197.637,00 |
| 03.06.2026 | 81,51 | 83,01 | 81,04 | 81,07 | -0,36% | 2.077.804,00 |
| 02.06.2026 | 80,39 | 81,60 | 80,27 | 81,36 | 1,21% | 2.516.887,00 |
| 01.06.2026 | 81,23 | 81,59 | 80,22 | 80,39 | -2,01% | 2.195.529,00 |
| 29.05.2026 | 82,66 | 82,89 | 81,74 | 82,04 | -0,98% | 2.489.167,00 |
| 28.05.2026 | 84,04 | 84,45 | 82,75 | 82,85 | -1,57% | 1.861.227,00 |
| 27.05.2026 | 83,88 | 84,44 | 83,52 | 84,17 | 0,07% | 1.847.627,00 |
| 26.05.2026 | 84,44 | 84,49 | 83,80 | 84,11 | 0,20% | 1.698.749,00 |
| 22.05.2026 | 83,15 | 84,08 | 82,84 | 83,94 | 0,36% | 1.609.757,00 |
| 21.05.2026 | 82,73 | 83,81 | 82,73 | 83,64 | 0,58% | 1.477.161,00 |
| 20.05.2026 | 83,27 | 83,57 | 82,83 | 83,16 | 0,22% | 3.072.501,00 |
| 19.05.2026 | 81,71 | 83,14 | 81,55 | 82,98 | 1,24% | 1.741.347,00 |