26,275€
-0,85%
Echtzeit-Aktienkurs EVN AG
Bid:
Ask:
Aktienkurse zur EVN AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 26,28 | 26,43 | 26,23 | 26,43 | -0,28% | - |
| 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 |
| 22.09.2025 | 23,40 | 23,70 | 23,35 | 23,70 | 1,28% | 3.593,00 |
| 19.09.2025 | 23,35 | 23,40 | 23,10 | 23,40 | 0,43% | 1.011,00 |
| 18.09.2025 | 23,45 | 23,60 | 23,15 | 23,30 | -0,21% | 2.972,00 |
| 17.09.2025 | 23,10 | 23,55 | 23,05 | 23,35 | 1,74% | 1.462,00 |
| 16.09.2025 | 23,20 | 23,30 | 22,95 | 22,95 | -1,71% | 4.158,00 |
| 15.09.2025 | 23,20 | 23,35 | 23,05 | 23,35 | 0,86% | 1.748,00 |
| 12.09.2025 | 23,20 | 23,20 | 23,05 | 23,15 | 0,00% | 283,00 |
| 11.09.2025 | 23,15 | 23,30 | 23,05 | 23,15 | 0,00% | 953,00 |
| 10.09.2025 | 23,30 | 23,35 | 23,10 | 23,15 | -0,64% | 832,00 |
| 09.09.2025 | 23,00 | 23,30 | 23,00 | 23,30 | 1,30% | 1.080,00 |
| 08.09.2025 | 23,05 | 23,05 | 22,95 | 23,00 | 0,22% | 1.167,00 |
| 05.09.2025 | 23,00 | 23,05 | 22,75 | 22,95 | 0,00% | 1.846,00 |
| 04.09.2025 | 22,90 | 23,05 | 22,75 | 22,95 | 0,22% | 2.987,00 |
| 03.09.2025 | 23,10 | 23,15 | 22,75 | 22,90 | -1,08% | 5.839,00 |
| 02.09.2025 | 23,25 | 23,25 | 22,80 | 23,15 | -0,43% | 5.281,00 |
| 01.09.2025 | 23,50 | 23,50 | 23,05 | 23,25 | -0,64% | 2.811,00 |
| 29.08.2025 | 23,05 | 23,70 | 23,05 | 23,40 | 1,52% | 1.020,00 |
| 28.08.2025 | 23,65 | 23,65 | 22,60 | 23,05 | -1,50% | 12.595,00 |
| 27.08.2025 | 23,60 | 23,80 | 23,40 | 23,40 | -0,64% | 774,00 |
| 26.08.2025 | 23,50 | 23,65 | 23,45 | 23,55 | -0,63% | 6.342,00 |
| 25.08.2025 | 24,15 | 24,15 | 23,60 | 23,70 | -2,27% | 2.838,00 |
| 22.08.2025 | 23,85 | 24,25 | 23,85 | 24,25 | 1,25% | 1.714,00 |
| 21.08.2025 | 24,20 | 24,20 | 23,80 | 23,95 | -0,42% | 1.737,00 |
| 20.08.2025 | 23,95 | 24,20 | 23,90 | 24,05 | 0,00% | 717,00 |
| 19.08.2025 | 23,75 | 24,10 | 23,75 | 24,05 | 1,26% | 1.293,00 |
| 18.08.2025 | 24,00 | 24,15 | 23,75 | 23,75 | -0,63% | 1.944,00 |
| 15.08.2025 | 23,90 | 24,10 | 23,90 | 23,90 | 0,21% | 1.546,00 |
| 14.08.2025 | 23,50 | 23,90 | 23,50 | 23,85 | 1,27% | 2.929,00 |
| 13.08.2025 | 23,90 | 23,90 | 23,55 | 23,55 | -1,05% | 1.689,00 |
| 12.08.2025 | 23,75 | 23,85 | 23,65 | 23,80 | 0,42% | 1.118,00 |
| 11.08.2025 | 24,10 | 24,10 | 23,50 | 23,70 | -1,25% | 3.400,00 |
| 08.08.2025 | 24,05 | 24,20 | 23,90 | 24,00 | -0,21% | 1.067,00 |
| 07.08.2025 | 24,10 | 24,35 | 24,00 | 24,05 | 0,42% | 737,00 |
| 06.08.2025 | 24,25 | 24,25 | 23,90 | 23,95 | -1,24% | 1.667,00 |
| 05.08.2025 | 24,00 | 24,25 | 23,80 | 24,25 | 1,89% | 828,00 |
| 04.08.2025 | 24,10 | 24,10 | 23,70 | 23,80 | 0,00% | 2.355,00 |
| 01.08.2025 | 23,75 | 23,90 | 23,60 | 23,80 | 0,00% | 2.012,00 |
| 31.07.2025 | 24,15 | 24,15 | 23,75 | 23,80 | -1,04% | 1.817,00 |
| 30.07.2025 | 24,35 | 24,35 | 24,05 | 24,05 | -1,23% | 1.967,00 |
| 29.07.2025 | 24,40 | 24,40 | 24,10 | 24,35 | 1,04% | 1.946,00 |
| 28.07.2025 | 24,50 | 24,65 | 24,10 | 24,10 | -0,62% | 1.962,00 |
| 25.07.2025 | 24,10 | 24,30 | 23,85 | 24,25 | 0,83% | 1.147,00 |
| 24.07.2025 | 24,20 | 24,20 | 23,90 | 24,05 | -0,41% | 894,00 |
| 23.07.2025 | 24,45 | 24,50 | 24,00 | 24,15 | -0,41% | 2.318,00 |
| 22.07.2025 | 24,05 | 24,25 | 24,00 | 24,25 | 1,04% | 1.037,00 |
| 21.07.2025 | 24,40 | 24,60 | 23,95 | 24,00 | -1,03% | 3.389,00 |
| 18.07.2025 | 24,25 | 24,40 | 24,00 | 24,25 | 0,41% | 2.172,00 |
| 17.07.2025 | 23,95 | 24,45 | 23,95 | 24,15 | -0,41% | 3.402,00 |
| 16.07.2025 | 23,90 | 24,25 | 23,80 | 24,25 | 1,46% | 6.778,00 |
| 15.07.2025 | 23,80 | 24,05 | 23,65 | 23,90 | 0,42% | 3.188,00 |
| 14.07.2025 | 23,65 | 23,80 | 23,50 | 23,80 | -0,21% | 1.334,00 |
| 11.07.2025 | 23,50 | 23,85 | 23,50 | 23,85 | 1,06% | 848,00 |