24,625€
-1,70%
Echtzeit-Aktienkurs EVN AG
Bid:
Ask:
Aktienkurse zur EVN AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 25,05 | 25,10 | 24,30 | 24,50 | -2,20% | 2.876,00 |
| 05.06.2025 | 24,75 | 25,25 | 24,75 | 25,05 | 1,01% | 2.024,00 |
| 04.06.2025 | 24,35 | 24,80 | 24,25 | 24,80 | 2,48% | 3.810,00 |
| 03.06.2025 | 24,40 | 24,45 | 24,10 | 24,20 | -0,62% | 675,00 |
| 02.06.2025 | 23,55 | 24,50 | 23,55 | 24,35 | 2,96% | 2.317,00 |
| 30.05.2025 | 23,90 | 24,25 | 23,55 | 23,65 | -0,63% | 4.993,00 |
| 29.05.2025 | 24,55 | 24,55 | 23,80 | 23,80 | -1,86% | 1.236,00 |
| 28.05.2025 | 24,75 | 24,75 | 24,15 | 24,25 | -1,62% | 1.073,00 |
| 27.05.2025 | 24,20 | 24,95 | 24,05 | 24,65 | 1,86% | 2.407,00 |
| 26.05.2025 | 23,60 | 24,45 | 23,35 | 24,20 | 3,42% | 12.611,00 |
| 23.05.2025 | 23,30 | 23,45 | 23,15 | 23,40 | -0,21% | 774,00 |
| 22.05.2025 | 23,25 | 23,50 | 23,25 | 23,45 | 0,86% | 249,00 |
| 21.05.2025 | 23,70 | 23,70 | 23,20 | 23,25 | -1,90% | 3.439,00 |
| 20.05.2025 | 23,75 | 23,75 | 23,55 | 23,70 | 0,64% | 225,00 |
| 19.05.2025 | 23,50 | 23,75 | 23,50 | 23,55 | -0,21% | 599,00 |
| 16.05.2025 | 23,45 | 23,70 | 23,40 | 23,60 | 0,43% | 745,00 |
| 15.05.2025 | 23,15 | 23,50 | 23,15 | 23,50 | 0,86% | 3.378,00 |
| 14.05.2025 | 23,65 | 23,80 | 23,10 | 23,30 | -1,27% | 1.247,00 |
| 13.05.2025 | 23,50 | 23,85 | 23,45 | 23,60 | -0,21% | 528,00 |
| 12.05.2025 | 23,40 | 23,65 | 23,30 | 23,65 | 1,28% | 5.596,00 |
| 09.05.2025 | 23,30 | 23,50 | 23,25 | 23,35 | 0,65% | 4.528,00 |
| 08.05.2025 | 23,25 | 23,25 | 23,00 | 23,20 | -0,43% | 1.188,00 |
| 07.05.2025 | 23,10 | 23,30 | 23,05 | 23,30 | 0,65% | 2.182,00 |
| 06.05.2025 | 23,25 | 23,25 | 23,00 | 23,15 | 0,00% | 2.629,00 |
| 05.05.2025 | 22,80 | 23,15 | 22,80 | 23,15 | 0,65% | 2.507,00 |
| 02.05.2025 | 23,05 | 23,45 | 22,70 | 23,00 | -0,22% | 2.483,00 |
| 30.04.2025 | 22,55 | 23,05 | 22,45 | 23,05 | 1,99% | 7.305,00 |
| 29.04.2025 | 22,50 | 22,60 | 22,45 | 22,60 | 0,44% | 2.174,00 |
| 28.04.2025 | 22,35 | 22,55 | 22,35 | 22,50 | 0,00% | 872,00 |
| 25.04.2025 | 22,55 | 22,55 | 22,20 | 22,50 | -0,22% | 2.925,00 |
| 24.04.2025 | 22,20 | 22,55 | 22,15 | 22,55 | 1,58% | 3.937,00 |
| 23.04.2025 | 22,30 | 22,40 | 21,90 | 22,20 | -0,22% | 51.021,00 |
| 22.04.2025 | 22,15 | 22,40 | 22,05 | 22,25 | -0,45% | 2.822,00 |
| 17.04.2025 | 22,00 | 22,35 | 21,70 | 22,35 | 5,18% | 4.961,00 |
| 16.04.2025 | 21,25 | 21,25 | 21,25 | 21,25 | 0,24% | - |
| 15.04.2025 | 21,05 | 21,20 | 21,05 | 21,20 | 0,00% | 90,00 |
| 14.04.2025 | 21,80 | 21,80 | 21,20 | 21,20 | -1,17% | 1.475,00 |
| 11.04.2025 | 21,50 | 21,75 | 20,45 | 21,45 | 0,47% | 4.572,00 |
| 10.04.2025 | 21,45 | 21,70 | 20,75 | 21,35 | 1,67% | 3.489,00 |
| 09.04.2025 | 20,50 | 21,15 | 19,60 | 21,00 | 1,45% | 29.698,00 |
| 08.04.2025 | 21,00 | 21,15 | 20,20 | 20,70 | 0,49% | 4.973,00 |
| 07.04.2025 | 21,50 | 21,50 | 20,05 | 20,60 | -1,20% | 6.832,00 |
| 04.04.2025 | 22,50 | 22,50 | 20,80 | 20,85 | -6,92% | 52.987,00 |
| 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 |