29,000€
3,20%
Echtzeit-Aktienkurs EVN AG
Bid:
Ask:
Aktienkurse zur EVN AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 28,25 | 29,00 | 28,25 | 29,00 | 3,20% | 573,00 |
| 29.04.2026 | 28,75 | 28,80 | 28,10 | 28,10 | -2,09% | 361,00 |
| 28.04.2026 | 28,65 | 29,05 | 28,65 | 28,70 | -0,17% | 759,00 |
| 27.04.2026 | 28,05 | 28,75 | 28,05 | 28,75 | 1,23% | 1.375,00 |
| 24.04.2026 | 28,20 | 28,50 | 28,20 | 28,40 | 0,71% | 580,00 |
| 23.04.2026 | 28,20 | 28,50 | 27,95 | 28,20 | -0,18% | 1.424,00 |
| 22.04.2026 | 28,15 | 28,40 | 28,00 | 28,25 | 1,44% | 475,00 |
| 21.04.2026 | 27,95 | 28,25 | 27,85 | 27,85 | -0,18% | 2.156,00 |
| 20.04.2026 | 27,80 | 28,05 | 27,65 | 27,90 | -0,36% | 1.044,00 |
| 17.04.2026 | 28,45 | 28,60 | 27,50 | 28,00 | -1,93% | 2.201,00 |
| 16.04.2026 | 28,55 | 28,60 | 28,30 | 28,55 | 0,53% | 254,00 |
| 15.04.2026 | 28,50 | 28,65 | 28,30 | 28,40 | -0,35% | 807,00 |
| 14.04.2026 | 29,20 | 29,25 | 28,40 | 28,50 | -2,40% | 1.228,00 |
| 13.04.2026 | 28,90 | 29,50 | 28,90 | 29,20 | 0,34% | 2.745,00 |
| 10.04.2026 | 28,90 | 29,45 | 28,85 | 29,10 | 0,52% | 1.488,00 |
| 09.04.2026 | 28,85 | 29,00 | 28,80 | 28,95 | 0,17% | 762,00 |
| 08.04.2026 | 30,40 | 30,40 | 28,55 | 28,90 | -2,03% | 3.980,00 |
| 07.04.2026 | 29,00 | 29,50 | 28,85 | 29,50 | 1,72% | 3.579,00 |
| 02.04.2026 | 27,85 | 29,30 | 27,85 | 29,00 | 1,58% | 6.540,00 |
| 01.04.2026 | 28,40 | 29,00 | 28,40 | 28,55 | -0,17% | 1.418,00 |
| 31.03.2026 | 28,00 | 28,60 | 28,00 | 28,60 | 2,14% | 688,00 |
| 30.03.2026 | 27,15 | 28,00 | 27,15 | 28,00 | 2,56% | 1.622,00 |
| 27.03.2026 | 27,15 | 27,50 | 27,05 | 27,30 | 0,00% | 822,00 |
| 26.03.2026 | 27,45 | 27,45 | 27,15 | 27,30 | -0,73% | 2.339,00 |
| 25.03.2026 | 27,00 | 27,50 | 26,80 | 27,50 | 1,10% | 726,00 |
| 24.03.2026 | 26,90 | 27,20 | 26,80 | 27,20 | -0,37% | 728,00 |
| 23.03.2026 | 27,25 | 27,35 | 26,50 | 27,30 | -0,91% | 3.229,00 |
| 20.03.2026 | 28,35 | 28,40 | 27,35 | 27,55 | -2,48% | 2.670,00 |
| 19.03.2026 | 27,80 | 28,25 | 27,75 | 28,25 | 2,73% | 1.904,00 |
| 18.03.2026 | 28,20 | 28,20 | 27,50 | 27,50 | -1,26% | 5.955,00 |
| 17.03.2026 | 27,55 | 28,35 | 27,55 | 27,85 | 0,36% | 1.342,00 |
| 16.03.2026 | 28,20 | 28,25 | 27,70 | 27,75 | -0,89% | 1.472,00 |
| 13.03.2026 | 27,90 | 28,00 | 27,50 | 28,00 | 0,36% | 1.661,00 |
| 12.03.2026 | 27,45 | 28,10 | 27,20 | 27,90 | 0,90% | 3.038,00 |
| 11.03.2026 | 28,25 | 28,25 | 27,30 | 27,65 | -2,81% | 2.363,00 |
| 10.03.2026 | 28,45 | 28,55 | 28,00 | 28,45 | 0,35% | 720,00 |
| 09.03.2026 | 27,55 | 28,35 | 27,05 | 28,35 | 0,18% | 6.939,00 |
| 06.03.2026 | 28,05 | 28,30 | 27,60 | 28,30 | 2,17% | 6.747,00 |
| 05.03.2026 | 27,55 | 28,30 | 27,35 | 27,70 | -0,72% | 2.608,00 |
| 04.03.2026 | 28,10 | 28,30 | 27,85 | 27,90 | -2,11% | 1.512,00 |
| 03.03.2026 | 29,20 | 29,20 | 27,90 | 28,50 | -3,72% | 3.171,00 |
| 02.03.2026 | 28,45 | 29,65 | 28,30 | 29,60 | 0,17% | 10.978,00 |
| 27.02.2026 | 29,25 | 29,75 | 29,05 | 29,55 | 1,20% | 10.813,00 |
| 26.02.2026 | 29,35 | 29,55 | 29,00 | 29,20 | -0,51% | 2.903,00 |
| 25.02.2026 | 29,50 | 29,85 | 29,15 | 29,35 | 0,51% | 3.860,00 |
| 24.02.2026 | 29,25 | 29,65 | 29,15 | 29,20 | -0,17% | 3.104,00 |
| 23.02.2026 | 28,95 | 29,40 | 28,95 | 29,25 | 0,52% | 2.824,00 |
| 20.02.2026 | 28,85 | 29,20 | 28,75 | 29,10 | 1,04% | 3.188,00 |
| 19.02.2026 | 29,00 | 29,00 | 28,55 | 28,80 | -0,86% | 3.450,00 |
| 18.02.2026 | 29,10 | 29,10 | 28,50 | 29,05 | -0,17% | 3.215,00 |
| 17.02.2026 | 29,30 | 29,35 | 28,60 | 29,10 | -1,36% | 2.030,00 |
| 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 |