21,300€
-4,91%
Echtzeit-Aktienkurs EVN AG
Bid:
Ask:
Aktienkurse zur EVN AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 22,28 | 22,30 | 21,20 | 21,30 | -4,91% | - |
| 03.04.2025 | 21,70 | 22,55 | 21,65 | 22,40 | 1,59% | 12.076,00 |
| 02.04.2025 | 21,70 | 22,05 | 21,65 | 22,05 | 2,08% | 2.093,00 |
| 01.04.2025 | 21,60 | 21,85 | 21,35 | 21,60 | 0,00% | 6.164,00 |
| 31.03.2025 | 21,60 | 21,75 | 21,45 | 21,60 | -0,46% | 2.711,00 |
| 28.03.2025 | 21,60 | 22,00 | 21,60 | 21,70 | 0,00% | 814,00 |
| 27.03.2025 | 21,55 | 21,90 | 21,50 | 21,70 | 0,46% | 2.301,00 |
| 26.03.2025 | 21,80 | 21,85 | 21,50 | 21,60 | -0,92% | 986,00 |
| 25.03.2025 | 21,65 | 21,85 | 21,60 | 21,80 | 0,69% | 13.090,00 |
| 24.03.2025 | 21,60 | 21,90 | 21,55 | 21,65 | 0,46% | 2.246,00 |
| 21.03.2025 | 21,95 | 21,95 | 21,45 | 21,55 | -1,60% | 2.875,00 |
| 20.03.2025 | 22,15 | 22,40 | 21,85 | 21,90 | -0,90% | 2.303,00 |
| 19.03.2025 | 22,50 | 22,50 | 22,10 | 22,10 | -1,56% | 2.365,00 |
| 18.03.2025 | 22,55 | 22,55 | 22,05 | 22,45 | -0,66% | 3.621,00 |
| 17.03.2025 | 21,90 | 22,60 | 21,85 | 22,60 | 2,96% | 4.875,00 |
| 14.03.2025 | 22,00 | 22,25 | 21,85 | 21,95 | -0,23% | 7.896,00 |
| 13.03.2025 | 21,55 | 22,00 | 21,50 | 22,00 | 1,85% | 1.573,00 |
| 12.03.2025 | 21,70 | 21,90 | 21,55 | 21,60 | -1,59% | 3.874,00 |
| 11.03.2025 | 21,85 | 22,00 | 21,40 | 21,95 | 1,62% | 16.578,00 |
| 10.03.2025 | 21,75 | 22,00 | 21,50 | 21,60 | -0,46% | 4.153,00 |
| 07.03.2025 | 21,45 | 21,90 | 21,40 | 21,70 | 1,17% | 5.600,00 |
| 06.03.2025 | 22,10 | 22,25 | 21,40 | 21,45 | -2,28% | 10.731,00 |
| 05.03.2025 | 22,10 | 22,30 | 21,80 | 21,95 | -0,68% | 4.752,00 |
| 04.03.2025 | 21,90 | 22,35 | 21,60 | 22,10 | 1,14% | 7.389,00 |
| 03.03.2025 | 22,85 | 22,85 | 21,70 | 21,85 | -6,62% | 19.131,00 |
| 28.02.2025 | 22,80 | 23,40 | 22,80 | 23,40 | 2,63% | 7.995,00 |
| 27.02.2025 | 23,15 | 23,20 | 22,55 | 22,80 | -1,30% | 5.937,00 |
| 26.02.2025 | 23,55 | 23,55 | 22,35 | 23,10 | -1,49% | 14.345,00 |
| 25.02.2025 | 23,35 | 23,50 | 23,20 | 23,45 | 0,64% | 9.049,00 |
| 24.02.2025 | 23,30 | 23,35 | 23,20 | 23,30 | 0,00% | 17.133,00 |
| 21.02.2025 | 23,10 | 23,30 | 22,90 | 23,30 | 1,97% | 3.084,00 |
| 20.02.2025 | 23,30 | 23,35 | 22,75 | 22,85 | -1,93% | 4.414,00 |
| 19.02.2025 | 23,30 | 23,65 | 23,25 | 23,30 | -0,64% | 24.607,00 |
| 18.02.2025 | 23,35 | 23,65 | 23,25 | 23,45 | 0,21% | 3.237,00 |
| 17.02.2025 | 22,85 | 23,65 | 22,85 | 23,40 | 2,41% | 5.057,00 |
| 14.02.2025 | 22,60 | 23,10 | 22,40 | 22,85 | 1,11% | 4.738,00 |
| 13.02.2025 | 22,60 | 22,90 | 22,25 | 22,60 | -0,22% | 7.614,00 |
| 12.02.2025 | 23,05 | 23,10 | 22,40 | 22,65 | -1,74% | 4.914,00 |
| 11.02.2025 | 23,15 | 23,15 | 22,85 | 23,05 | -0,43% | 829,00 |
| 10.02.2025 | 23,25 | 23,30 | 22,75 | 23,15 | -1,28% | 2.685,00 |
| 07.02.2025 | 23,40 | 23,45 | 22,90 | 23,45 | -1,47% | 2.190,00 |
| 06.02.2025 | 23,45 | 23,95 | 22,90 | 23,80 | 2,15% | 7.312,00 |
| 05.02.2025 | 22,70 | 23,30 | 22,70 | 23,30 | 2,19% | 1.469,00 |
| 04.02.2025 | 22,80 | 22,90 | 22,55 | 22,80 | 0,00% | 1.369,00 |
| 03.02.2025 | 23,15 | 23,20 | 22,65 | 22,80 | -1,30% | 2.803,00 |
| 31.01.2025 | 23,05 | 23,30 | 23,00 | 23,10 | 0,43% | 1.307,00 |
| 30.01.2025 | 23,10 | 23,15 | 22,60 | 23,00 | 0,44% | 2.846,00 |
| 29.01.2025 | 22,60 | 22,95 | 22,45 | 22,90 | 2,23% | 1.675,00 |
| 28.01.2025 | 22,45 | 22,75 | 22,40 | 22,40 | -0,67% | 1.959,00 |
| 27.01.2025 | 22,35 | 22,80 | 22,30 | 22,55 | 0,45% | 3.692,00 |
| 24.01.2025 | 22,55 | 22,65 | 22,45 | 22,45 | 0,00% | 1.380,00 |
| 23.01.2025 | 22,45 | 22,45 | 22,25 | 22,45 | 0,22% | 2.349,00 |
| 22.01.2025 | 22,90 | 22,90 | 22,25 | 22,40 | -1,97% | 2.553,00 |
| 21.01.2025 | 22,75 | 22,90 | 22,55 | 22,85 | -0,65% | 3.956,00 |
| 20.01.2025 | 22,75 | 23,00 | 22,60 | 23,00 | 2,68% | 3.682,00 |
| 17.01.2025 | 22,30 | 22,85 | 22,30 | 22,40 | 0,67% | 3.181,00 |
| 16.01.2025 | 22,30 | 22,50 | 22,00 | 22,25 | 0,45% | 34.894,00 |
| 15.01.2025 | 21,70 | 22,25 | 21,60 | 22,15 | 2,07% | 16.618,00 |
| 14.01.2025 | 21,45 | 21,70 | 21,20 | 21,70 | 1,40% | 7.376,00 |
| 13.01.2025 | 21,40 | 21,75 | 21,30 | 21,40 | -0,23% | 3.269,00 |
| 10.01.2025 | 21,60 | 21,75 | 21,35 | 21,45 | -1,61% | 2.130,00 |
| 09.01.2025 | 21,75 | 21,85 | 21,55 | 21,80 | 0,00% | 1.944,00 |
| 08.01.2025 | 22,15 | 22,15 | 21,50 | 21,80 | -1,80% | 5.089,00 |
| 07.01.2025 | 22,40 | 22,40 | 22,00 | 22,20 | -1,11% | 2.930,00 |
| 06.01.2025 | 22,70 | 23,05 | 22,10 | 22,45 | -0,66% | 9.130,00 |
| 03.01.2025 | 22,70 | 22,85 | 22,55 | 22,60 | -0,22% | 7.354,00 |
| 02.01.2025 | 21,95 | 23,00 | 21,85 | 22,65 | 4,14% | 8.034,00 |
| 30.12.2024 | 21,75 | 22,10 | 21,60 | 21,75 | -0,23% | 4.732,00 |
| 27.12.2024 | 21,50 | 21,90 | 21,20 | 21,80 | 1,40% | 5.861,00 |
| 23.12.2024 | 21,25 | 21,65 | 21,20 | 21,50 | 1,18% | 5.239,00 |
| 20.12.2024 | 20,65 | 21,25 | 20,65 | 21,25 | 1,92% | 3.452,00 |
| 19.12.2024 | 20,85 | 21,10 | 20,55 | 20,85 | -0,48% | 5.045,00 |
| 18.12.2024 | 21,80 | 21,80 | 20,80 | 20,95 | -4,12% | 15.691,00 |
| 17.12.2024 | 23,50 | 23,50 | 21,00 | 21,85 | -7,02% | 16.964,00 |
| 16.12.2024 | 24,00 | 24,10 | 23,15 | 23,50 | -1,88% | 3.571,00 |
| 13.12.2024 | 23,55 | 23,95 | 23,55 | 23,95 | 2,13% | 1.244,00 |
| 12.12.2024 | 23,55 | 23,75 | 23,45 | 23,45 | -1,05% | 995,00 |
| 11.12.2024 | 23,95 | 24,10 | 23,55 | 23,70 | -0,84% | 2.450,00 |
| 10.12.2024 | 22,95 | 24,00 | 22,90 | 23,90 | 4,37% | 5.903,00 |
| 09.12.2024 | 23,40 | 23,55 | 22,80 | 22,90 | -1,72% | 5.990,00 |
| 06.12.2024 | 23,95 | 23,95 | 23,25 | 23,30 | -2,51% | 1.501,00 |
| 05.12.2024 | 23,30 | 23,90 | 23,30 | 23,90 | 1,92% | 2.611,00 |
| 04.12.2024 | 24,15 | 24,30 | 23,25 | 23,45 | -2,70% | 3.892,00 |
| 03.12.2024 | 24,50 | 24,50 | 24,10 | 24,10 | -1,23% | 1.754,00 |
| 02.12.2024 | 24,30 | 24,55 | 24,25 | 24,40 | 0,00% | 2.374,00 |
| 29.11.2024 | 24,55 | 24,60 | 24,40 | 24,40 | -0,81% | 599,00 |
| 28.11.2024 | 24,60 | 24,65 | 24,40 | 24,60 | 0,41% | 711,00 |
| 27.11.2024 | 24,45 | 24,65 | 24,40 | 24,50 | 0,41% | 548,00 |
| 26.11.2024 | 24,90 | 25,00 | 24,40 | 24,40 | -2,40% | 2.514,00 |
| 25.11.2024 | 24,95 | 25,15 | 24,80 | 25,00 | -0,40% | 1.313,00 |
| 22.11.2024 | 25,05 | 25,20 | 25,00 | 25,10 | -0,59% | 987,00 |
| 21.11.2024 | 24,35 | 25,25 | 24,35 | 25,25 | 3,27% | 453,00 |
| 20.11.2024 | 24,85 | 24,85 | 24,40 | 24,45 | -0,81% | 813,00 |
| 19.11.2024 | 25,00 | 25,00 | 24,60 | 24,65 | -0,80% | 886,00 |
| 18.11.2024 | 25,50 | 25,50 | 24,85 | 24,85 | -1,39% | 1.217,00 |
| 15.11.2024 | 25,00 | 25,40 | 25,00 | 25,20 | 0,80% | 844,00 |
| 14.11.2024 | 24,40 | 25,10 | 24,35 | 25,00 | 2,25% | 870,00 |
| 13.11.2024 | 24,55 | 24,70 | 24,35 | 24,45 | -0,81% | 1.229,00 |
| 12.11.2024 | 24,85 | 25,05 | 24,50 | 24,65 | -1,79% | 1.649,00 |
| 11.11.2024 | 24,75 | 25,15 | 24,60 | 25,10 | 1,83% | 7.652,00 |