29,425€
1,29%
Echtzeit-Aktienkurs EVN AG
Bid:
Ask:
Aktienkurse zur EVN AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 29,25 | 29,60 | 28,90 | 29,50 | 1,55% | 2.790,00 |
| 13.02.2026 | 29,70 | 29,70 | 28,80 | 29,05 | -2,35% | 1.383,00 |
| 12.02.2026 | 29,80 | 29,80 | 29,50 | 29,75 | 0,51% | 1.481,00 |
| 11.02.2026 | 29,30 | 29,90 | 29,30 | 29,60 | 0,85% | 2.574,00 |
| 10.02.2026 | 29,15 | 29,45 | 28,95 | 29,35 | 0,51% | 1.634,00 |
| 09.02.2026 | 29,20 | 29,30 | 28,90 | 29,20 | 0,52% | 5.763,00 |
| 06.02.2026 | 29,15 | 29,30 | 28,90 | 29,05 | 0,17% | 1.646,00 |
| 05.02.2026 | 29,35 | 29,55 | 28,80 | 29,00 | -0,68% | 1.158,00 |
| 04.02.2026 | 29,00 | 29,30 | 29,00 | 29,20 | 0,69% | 5.362,00 |
| 03.02.2026 | 28,45 | 29,10 | 28,40 | 29,00 | 2,84% | 3.656,00 |
| 02.02.2026 | 28,15 | 28,40 | 28,05 | 28,20 | -0,70% | 1.066,00 |
| 30.01.2026 | 28,40 | 28,65 | 28,25 | 28,40 | -0,18% | 1.020,00 |
| 29.01.2026 | 28,75 | 28,75 | 28,20 | 28,45 | -0,52% | 790,00 |
| 28.01.2026 | 29,00 | 29,45 | 28,20 | 28,60 | -0,87% | 3.604,00 |
| 27.01.2026 | 28,40 | 28,90 | 28,05 | 28,85 | 1,58% | 2.287,00 |
| 26.01.2026 | 27,45 | 28,50 | 27,45 | 28,40 | 3,46% | 4.203,00 |
| 23.01.2026 | 28,20 | 28,20 | 27,45 | 27,45 | -2,66% | 4.178,00 |
| 22.01.2026 | 28,05 | 28,25 | 27,95 | 28,20 | 0,71% | 6.522,00 |
| 21.01.2026 | 27,15 | 28,05 | 27,15 | 28,00 | 2,56% | 2.199,00 |
| 20.01.2026 | 27,90 | 27,90 | 27,10 | 27,30 | -1,97% | 4.608,00 |
| 19.01.2026 | 27,80 | 27,90 | 27,55 | 27,85 | -0,71% | 1.740,00 |
| 16.01.2026 | 28,05 | 28,15 | 27,85 | 28,05 | -0,36% | 1.606,00 |
| 15.01.2026 | 28,10 | 28,20 | 27,85 | 28,15 | 0,54% | 1.650,00 |
| 14.01.2026 | 27,95 | 28,00 | 27,55 | 28,00 | 0,36% | 3.339,00 |
| 13.01.2026 | 28,05 | 28,05 | 27,55 | 27,90 | -0,36% | 1.556,00 |
| 12.01.2026 | 28,15 | 28,15 | 27,65 | 28,00 | -0,36% | 725,00 |
| 09.01.2026 | 28,80 | 28,80 | 27,85 | 28,10 | -1,23% | 1.665,00 |
| 08.01.2026 | 28,40 | 28,60 | 28,25 | 28,45 | -0,35% | 3.060,00 |
| 07.01.2026 | 28,30 | 28,60 | 28,25 | 28,55 | 0,88% | 1.849,00 |
| 06.01.2026 | 27,95 | 28,40 | 27,90 | 28,30 | 1,25% | 937,00 |
| 05.01.2026 | 27,35 | 28,05 | 27,35 | 27,95 | 2,19% | 15.056,00 |
| 02.01.2026 | 26,85 | 27,35 | 26,55 | 27,35 | 1,11% | 4.224,00 |
| 30.12.2025 | 26,55 | 27,05 | 26,55 | 27,05 | 0,93% | 2.407,00 |
| 29.12.2025 | 27,20 | 27,50 | 26,65 | 26,80 | -1,11% | 1.599,00 |
| 23.12.2025 | 27,00 | 27,15 | 26,85 | 27,10 | 0,18% | 2.154,00 |
| 22.12.2025 | 28,00 | 28,00 | 26,95 | 27,05 | -4,08% | 19.169,00 |
| 19.12.2025 | 27,65 | 28,35 | 27,65 | 28,20 | 1,81% | 6.730,00 |
| 18.12.2025 | 27,15 | 28,25 | 27,00 | 27,70 | 2,21% | 6.761,00 |
| 17.12.2025 | 26,80 | 27,20 | 26,80 | 27,10 | 1,31% | 1.502,00 |
| 16.12.2025 | 26,95 | 27,00 | 26,65 | 26,75 | -1,29% | 282,00 |
| 15.12.2025 | 26,95 | 27,10 | 26,80 | 27,10 | 1,12% | 1.303,00 |
| 12.12.2025 | 26,75 | 26,80 | 26,55 | 26,80 | -0,56% | 862,00 |
| 11.12.2025 | 26,25 | 26,95 | 26,25 | 26,95 | 2,28% | 2.370,00 |
| 10.12.2025 | 26,85 | 26,90 | 26,00 | 26,35 | -1,86% | 3.452,00 |
| 09.12.2025 | 27,05 | 27,20 | 26,85 | 26,85 | -0,19% | 647,00 |
| 08.12.2025 | 27,15 | 27,15 | 26,85 | 26,90 | -0,55% | 1.780,00 |
| 05.12.2025 | 27,30 | 27,45 | 27,00 | 27,05 | -1,28% | 673,00 |
| 04.12.2025 | 27,45 | 27,45 | 27,05 | 27,40 | 0,00% | 1.365,00 |
| 03.12.2025 | 27,15 | 27,40 | 27,05 | 27,40 | 0,92% | 1.378,00 |
| 02.12.2025 | 26,80 | 27,20 | 26,80 | 27,15 | 1,69% | 949,00 |
| 01.12.2025 | 26,50 | 27,00 | 26,45 | 26,70 | 0,19% | 2.674,00 |
| 28.11.2025 | 26,35 | 26,65 | 26,35 | 26,65 | 0,38% | 438,00 |
| 27.11.2025 | 26,30 | 26,55 | 26,25 | 26,55 | 0,19% | 321,00 |
| 26.11.2025 | 26,25 | 26,50 | 26,20 | 26,50 | 0,76% | 155,00 |
| 25.11.2025 | 26,25 | 26,40 | 26,05 | 26,30 | 0,00% | 1.219,00 |
| 24.11.2025 | 26,10 | 26,45 | 26,00 | 26,30 | 1,54% | 2.217,00 |
| 21.11.2025 | 26,20 | 26,20 | 25,85 | 25,90 | -1,52% | 2.032,00 |
| 20.11.2025 | 26,40 | 26,45 | 26,25 | 26,30 | 0,00% | 921,00 |
| 19.11.2025 | 26,10 | 26,40 | 26,10 | 26,30 | 0,19% | 3.857,00 |
| 18.11.2025 | 26,25 | 26,65 | 26,10 | 26,25 | -0,57% | 4.285,00 |
| 17.11.2025 | 26,60 | 26,85 | 26,40 | 26,40 | -0,56% | 1.170,00 |
| 14.11.2025 | 26,70 | 26,70 | 26,30 | 26,55 | -0,75% | 3.802,00 |
| 13.11.2025 | 27,40 | 27,40 | 26,55 | 26,75 | -1,83% | 1.639,00 |
| 12.11.2025 | 27,15 | 27,35 | 26,90 | 27,25 | 0,37% | 1.860,00 |
| 11.11.2025 | 26,70 | 27,15 | 26,60 | 27,15 | 1,69% | 3.100,00 |
| 10.11.2025 | 26,95 | 27,00 | 26,55 | 26,70 | 0,38% | 3.809,00 |
| 07.11.2025 | 26,80 | 26,80 | 26,30 | 26,60 | -0,93% | 2.771,00 |
| 06.11.2025 | 26,35 | 26,95 | 26,35 | 26,85 | 1,90% | 2.926,00 |
| 05.11.2025 | 25,75 | 26,70 | 25,75 | 26,35 | 1,93% | 6.160,00 |
| 04.11.2025 | 25,80 | 26,10 | 25,60 | 25,85 | -0,58% | 5.733,00 |
| 03.11.2025 | 25,60 | 26,10 | 25,35 | 26,00 | 1,56% | 4.125,00 |
| 31.10.2025 | 25,25 | 25,60 | 25,15 | 25,60 | 1,39% | 2.019,00 |
| 30.10.2025 | 25,10 | 25,25 | 24,90 | 25,25 | 1,00% | 3.466,00 |
| 29.10.2025 | 25,05 | 25,10 | 25,00 | 25,00 | 0,40% | 1.729,00 |
| 28.10.2025 | 25,00 | 25,05 | 24,90 | 24,90 | -0,40% | 182,00 |
| 27.10.2025 | 25,05 | 25,05 | 24,80 | 25,00 | 0,81% | 1.624,00 |
| 24.10.2025 | 25,00 | 25,00 | 24,55 | 24,80 | -0,40% | 4.076,00 |
| 23.10.2025 | 25,00 | 25,05 | 24,75 | 24,90 | -0,40% | 847,00 |
| 22.10.2025 | 24,85 | 25,00 | 24,75 | 25,00 | 0,40% | 1.923,00 |
| 21.10.2025 | 24,95 | 24,95 | 24,75 | 24,90 | -0,20% | 1.198,00 |
| 20.10.2025 | 24,90 | 24,95 | 24,75 | 24,95 | 0,60% | 1.294,00 |
| 17.10.2025 | 24,65 | 25,00 | 24,30 | 24,80 | 0,40% | 1.734,00 |
| 16.10.2025 | 24,65 | 24,95 | 24,65 | 24,70 | 0,20% | 3.443,00 |
| 15.10.2025 | 24,15 | 24,85 | 24,15 | 24,65 | 2,07% | 7.821,00 |
| 14.10.2025 | 23,75 | 24,15 | 23,75 | 24,15 | 0,84% | 1.721,00 |
| 13.10.2025 | 24,05 | 24,10 | 23,85 | 23,95 | -0,21% | 2.805,00 |
| 10.10.2025 | 24,00 | 24,00 | 23,85 | 24,00 | 0,84% | 880,00 |
| 09.10.2025 | 23,75 | 24,00 | 23,70 | 23,80 | 0,42% | 9.277,00 |
| 08.10.2025 | 23,60 | 23,70 | 23,45 | 23,70 | 0,42% | 1.787,00 |
| 07.10.2025 | 23,50 | 23,65 | 23,40 | 23,60 | 0,21% | 836,00 |
| 06.10.2025 | 23,50 | 23,70 | 23,50 | 23,55 | 0,21% | 2.915,00 |
| 03.10.2025 | 23,35 | 23,80 | 23,20 | 23,50 | 0,43% | 3.606,00 |
| 02.10.2025 | 23,60 | 23,60 | 23,25 | 23,40 | -0,85% | 2.485,00 |
| 01.10.2025 | 23,55 | 23,80 | 23,45 | 23,60 | 0,43% | 1.312,00 |
| 30.09.2025 | 23,50 | 23,55 | 23,30 | 23,50 | 0,43% | 1.719,00 |
| 29.09.2025 | 23,65 | 23,65 | 23,35 | 23,40 | -0,85% | 1.843,00 |
| 26.09.2025 | 23,60 | 23,60 | 23,40 | 23,60 | 0,00% | 473,00 |
| 25.09.2025 | 23,80 | 23,80 | 23,45 | 23,60 | -1,05% | 1.539,00 |
| 24.09.2025 | 23,55 | 23,95 | 23,55 | 23,85 | 2,36% | 4.617,00 |
| 23.09.2025 | 23,60 | 23,80 | 23,30 | 23,30 | -1,69% | 732,00 |