21,800€
0,46%
Echtzeit-Aktienkurs EVN AG
Bid:
Ask:
Aktienkurse zur EVN AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 21,85 | 21,85 | 21,75 | 21,78 | 0,35% | - |
| 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 |
| 08.11.2024 | 24,40 | 24,75 | 24,40 | 24,65 | 0,61% | 1.708,00 |
| 07.11.2024 | 24,45 | 24,70 | 24,35 | 24,50 | -0,20% | 2.466,00 |
| 06.11.2024 | 25,00 | 25,35 | 24,35 | 24,55 | -1,80% | 7.683,00 |
| 05.11.2024 | 25,30 | 25,30 | 24,90 | 25,00 | -0,60% | 3.723,00 |
| 04.11.2024 | 25,55 | 25,60 | 25,10 | 25,15 | -1,76% | 2.873,00 |
| 01.11.2024 | 25,50 | 25,60 | 25,40 | 25,60 | 0,39% | 556,00 |
| 31.10.2024 | 25,75 | 25,85 | 25,45 | 25,50 | -1,54% | 2.151,00 |
| 30.10.2024 | 25,90 | 26,20 | 25,90 | 25,90 | -0,38% | 742,00 |
| 29.10.2024 | 26,30 | 26,30 | 25,70 | 26,00 | -0,95% | 5.567,00 |
| 28.10.2024 | 26,45 | 26,55 | 26,15 | 26,25 | -0,76% | 527,00 |
| 25.10.2024 | 25,90 | 26,45 | 25,90 | 26,45 | 1,93% | 1.337,00 |
| 24.10.2024 | 26,40 | 26,40 | 25,75 | 25,95 | -1,14% | 2.794,00 |
| 23.10.2024 | 26,35 | 26,65 | 26,20 | 26,25 | -0,38% | 744,00 |
| 22.10.2024 | 26,55 | 26,55 | 26,20 | 26,35 | -0,75% | 566,00 |
| 21.10.2024 | 26,85 | 27,00 | 26,50 | 26,55 | -1,12% | 1.630,00 |
| 18.10.2024 | 26,85 | 27,05 | 26,80 | 26,85 | 0,19% | 673,00 |
| 17.10.2024 | 26,95 | 27,05 | 26,80 | 26,80 | -0,56% | 1.098,00 |
| 16.10.2024 | 26,60 | 26,95 | 26,60 | 26,95 | 0,94% | 1.122,00 |
| 15.10.2024 | 26,95 | 26,95 | 26,60 | 26,70 | -1,11% | 967,00 |
| 14.10.2024 | 26,95 | 27,00 | 26,50 | 27,00 | 0,37% | 2.173,00 |
| 11.10.2024 | 26,85 | 26,90 | 26,65 | 26,90 | 0,19% | 457,00 |
| 10.10.2024 | 27,05 | 27,25 | 26,40 | 26,85 | -0,74% | 5.844,00 |
| 09.10.2024 | 26,75 | 27,05 | 26,65 | 27,05 | 1,31% | 877,00 |
| 08.10.2024 | 26,30 | 27,00 | 26,25 | 26,70 | 1,14% | 1.263,00 |
| 07.10.2024 | 27,35 | 27,35 | 26,15 | 26,40 | -3,65% | 4.144,00 |
| 04.10.2024 | 27,10 | 27,40 | 26,70 | 27,40 | 0,74% | 2.078,00 |
| 03.10.2024 | 27,00 | 27,20 | 26,75 | 27,20 | 0,74% | 2.903,00 |
| 02.10.2024 | 27,80 | 27,90 | 26,90 | 27,00 | -3,23% | 2.882,00 |
| 01.10.2024 | 28,40 | 28,40 | 26,90 | 27,90 | -1,41% | 6.234,00 |
| 30.09.2024 | 28,30 | 28,45 | 28,15 | 28,30 | 0,18% | 784,00 |
| 27.09.2024 | 28,40 | 28,65 | 28,20 | 28,25 | -1,05% | 5.477,00 |
| 26.09.2024 | 28,70 | 28,70 | 28,35 | 28,55 | 0,53% | 2.675,00 |
| 25.09.2024 | 28,65 | 28,70 | 28,30 | 28,40 | -1,56% | 1.204,00 |
| 24.09.2024 | 29,15 | 29,20 | 28,75 | 28,85 | -0,69% | 483,00 |
| 23.09.2024 | 28,90 | 29,30 | 28,75 | 29,05 | 0,52% | 402,00 |
| 20.09.2024 | 29,70 | 29,70 | 28,80 | 28,90 | -3,02% | 4.339,00 |
| 19.09.2024 | 30,95 | 30,95 | 29,30 | 29,80 | -3,09% | 3.997,00 |
| 18.09.2024 | 31,05 | 31,10 | 30,55 | 30,75 | -0,81% | 208,00 |
| 17.09.2024 | 31,50 | 31,60 | 31,00 | 31,00 | -1,43% | 292,00 |
| 16.09.2024 | 31,20 | 31,55 | 31,10 | 31,45 | 0,80% | 2.470,00 |
| 13.09.2024 | 31,15 | 31,20 | 31,00 | 31,20 | -0,79% | 268,00 |
| 12.09.2024 | 32,00 | 32,00 | 30,90 | 31,45 | -1,56% | 236,00 |
| 11.09.2024 | 31,80 | 31,95 | 31,45 | 31,95 | 0,95% | 752,00 |
| 10.09.2024 | 31,70 | 31,90 | 31,55 | 31,65 | -0,47% | 891,00 |
| 09.09.2024 | 31,05 | 31,85 | 31,05 | 31,80 | 2,91% | 583,00 |
| 06.09.2024 | 30,90 | 31,05 | 30,65 | 30,90 | -0,32% | 389,00 |
| 05.09.2024 | 30,90 | 31,20 | 30,65 | 31,00 | 0,32% | 268,00 |
| 04.09.2024 | 31,05 | 31,25 | 30,15 | 30,90 | -1,59% | 1.020,00 |
| 03.09.2024 | 31,65 | 31,95 | 31,25 | 31,40 | -1,10% | 931,00 |
| 02.09.2024 | 31,60 | 31,75 | 31,55 | 31,75 | 0,95% | 1.247,00 |
| 30.08.2024 | 30,80 | 31,45 | 30,70 | 31,45 | 3,28% | 1.774,00 |
| 29.08.2024 | 30,80 | 31,00 | 30,45 | 30,45 | -0,65% | 1.866,00 |
| 28.08.2024 | 30,55 | 30,65 | 30,50 | 30,65 | 0,82% | 48,00 |
| 27.08.2024 | 30,05 | 30,40 | 30,05 | 30,40 | 1,00% | 1.498,00 |
| 26.08.2024 | 30,15 | 30,20 | 30,10 | 30,10 | -0,33% | 235,00 |
| 23.08.2024 | 30,20 | 30,20 | 30,15 | 30,20 | 0,00% | 595,00 |
| 22.08.2024 | 30,15 | 30,20 | 30,00 | 30,20 | 0,50% | 316,00 |