28,175€
0,27%
Echtzeit-Aktienkurs EVN AG
Bid:
Ask:
Aktienkurse zur EVN AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 28,00 | 28,25 | 28,00 | 28,15 | 0,18% | 614,00 |
| 12.08.2026 | 28,35 | 28,40 | 28,05 | 28,10 | -0,53% | 3.943,00 |
| 11.08.2026 | 28,30 | 28,40 | 28,10 | 28,25 | -0,35% | 1.355,00 |
| 10.08.2026 | 28,95 | 28,95 | 28,35 | 28,35 | -1,73% | 4.612,00 |
| 07.08.2026 | 29,20 | 29,20 | 28,85 | 28,85 | -0,86% | 527,00 |
| 06.08.2026 | 28,50 | 29,40 | 28,40 | 29,10 | 0,34% | 9.043,00 |
| 05.08.2026 | 29,35 | 29,45 | 29,00 | 29,00 | -0,85% | 2.025,00 |
| 04.08.2026 | 29,65 | 29,65 | 29,25 | 29,25 | -0,85% | 779,00 |
| 03.08.2026 | 29,50 | 29,55 | 29,30 | 29,50 | 0,68% | 1.200,00 |
| 31.07.2026 | 29,25 | 29,40 | 29,20 | 29,30 | 1,03% | 1.514,00 |
| 30.07.2026 | 28,90 | 29,60 | 28,90 | 29,00 | -0,51% | 2.974,00 |
| 29.07.2026 | 29,60 | 29,60 | 28,85 | 29,15 | -1,52% | 2.017,00 |
| 28.07.2026 | 29,95 | 29,95 | 29,35 | 29,60 | -1,33% | 989,00 |
| 27.07.2026 | 30,90 | 30,90 | 29,80 | 30,00 | -1,15% | 1.072,00 |
| 24.07.2026 | 29,85 | 30,35 | 29,85 | 30,35 | 0,83% | 1.527,00 |
| 23.07.2026 | 30,20 | 30,35 | 30,10 | 30,10 | -0,99% | 602,00 |
| 22.07.2026 | 29,50 | 30,40 | 29,50 | 30,40 | 2,18% | 2.060,00 |
| 21.07.2026 | 29,50 | 29,90 | 29,50 | 29,75 | -0,34% | 2.798,00 |
| 20.07.2026 | 29,30 | 29,85 | 29,30 | 29,85 | 1,36% | 301,00 |
| 17.07.2026 | 28,90 | 29,55 | 28,90 | 29,45 | 1,55% | 2.996,00 |
| 16.07.2026 | 29,25 | 29,30 | 29,00 | 29,00 | -0,51% | 372,00 |
| 15.07.2026 | 29,30 | 29,50 | 28,95 | 29,15 | -0,85% | 856,00 |
| 14.07.2026 | 29,00 | 29,55 | 29,00 | 29,40 | 1,91% | 2.479,00 |
| 13.07.2026 | 28,45 | 29,25 | 28,45 | 28,85 | 0,52% | 254,00 |
| 10.07.2026 | 29,00 | 29,00 | 28,70 | 28,70 | -1,37% | 961,00 |
| 09.07.2026 | 29,50 | 29,50 | 28,90 | 29,10 | -0,85% | 1.127,00 |
| 08.07.2026 | 29,05 | 29,35 | 29,05 | 29,35 | 0,69% | 1.497,00 |
| 07.07.2026 | 29,15 | 29,45 | 29,15 | 29,15 | -0,17% | 983,00 |
| 06.07.2026 | 29,40 | 29,45 | 28,95 | 29,20 | -1,18% | 2.812,00 |
| 03.07.2026 | 29,05 | 29,55 | 29,05 | 29,55 | 1,03% | 424,00 |
| 02.07.2026 | 28,70 | 29,25 | 28,60 | 29,25 | 2,09% | 1.854,00 |
| 01.07.2026 | 28,70 | 28,80 | 28,45 | 28,65 | -0,35% | 1.217,00 |
| 30.06.2026 | 29,10 | 29,10 | 28,65 | 28,75 | -1,54% | 445,00 |
| 29.06.2026 | 29,25 | 29,25 | 28,95 | 29,20 | 0,00% | 1.389,00 |
| 26.06.2026 | 28,75 | 29,30 | 28,75 | 29,20 | 0,52% | 1.370,00 |
| 25.06.2026 | 28,90 | 29,30 | 28,90 | 29,05 | 1,22% | 822,00 |
| 24.06.2026 | 29,05 | 29,05 | 28,50 | 28,70 | -1,03% | 2.017,00 |
| 23.06.2026 | 29,20 | 29,25 | 29,00 | 29,00 | -0,85% | 810,00 |
| 22.06.2026 | 29,60 | 29,60 | 29,15 | 29,25 | 0,00% | 677,00 |
| 19.06.2026 | 29,15 | 29,30 | 28,95 | 29,25 | 0,00% | 641,00 |
| 18.06.2026 | 29,30 | 29,30 | 28,90 | 29,25 | 1,92% | 2.691,00 |
| 17.06.2026 | 29,20 | 29,35 | 28,70 | 28,70 | -1,88% | 1.287,00 |
| 16.06.2026 | 29,60 | 29,65 | 29,20 | 29,25 | -1,52% | 1.208,00 |
| 15.06.2026 | 29,65 | 29,80 | 29,25 | 29,70 | 0,68% | 2.421,00 |
| 12.06.2026 | 28,90 | 29,60 | 28,90 | 29,50 | 2,61% | 5.293,00 |
| 11.06.2026 | 28,25 | 28,90 | 28,25 | 28,75 | 1,59% | 728,00 |
| 10.06.2026 | 28,45 | 28,50 | 28,25 | 28,30 | -0,88% | 733,00 |
| 09.06.2026 | 28,45 | 28,55 | 28,20 | 28,55 | 0,53% | 1.152,00 |
| 08.06.2026 | 28,55 | 28,85 | 28,30 | 28,40 | -1,05% | 1.417,00 |
| 05.06.2026 | 28,80 | 28,85 | 28,70 | 28,70 | 0,35% | 1.524,00 |
| 04.06.2026 | 28,40 | 28,60 | 28,40 | 28,60 | 0,00% | 804,00 |
| 03.06.2026 | 28,70 | 28,90 | 28,45 | 28,60 | 0,00% | 3.203,00 |
| 02.06.2026 | 29,00 | 29,00 | 28,60 | 28,60 | -1,21% | 1.749,00 |
| 01.06.2026 | 28,35 | 29,10 | 28,35 | 28,95 | 2,30% | 2.891,00 |
| 29.05.2026 | 28,35 | 28,75 | 28,15 | 28,30 | -0,53% | 2.752,00 |
| 28.05.2026 | 28,75 | 28,90 | 27,70 | 28,45 | -1,73% | 6.772,00 |
| 27.05.2026 | 29,10 | 29,15 | 28,90 | 28,95 | -0,34% | 843,00 |
| 26.05.2026 | 29,15 | 29,40 | 29,05 | 29,05 | 0,00% | 964,00 |
| 25.05.2026 | 29,35 | 29,35 | 29,05 | 29,05 | 0,35% | 424,00 |
| 22.05.2026 | 28,95 | 29,00 | 28,85 | 28,95 | -1,36% | 386,00 |
| 21.05.2026 | 28,75 | 29,35 | 28,75 | 29,35 | 1,21% | 484,00 |
| 20.05.2026 | 28,80 | 29,20 | 28,80 | 29,00 | 0,17% | 563,00 |
| 19.05.2026 | 28,75 | 29,25 | 28,70 | 28,95 | 1,05% | 2.593,00 |
| 18.05.2026 | 28,20 | 28,90 | 28,20 | 28,65 | 1,60% | 2.985,00 |
| 15.05.2026 | 28,45 | 28,75 | 28,15 | 28,20 | -0,88% | 469,00 |
| 14.05.2026 | 29,00 | 29,00 | 28,45 | 28,45 | -1,56% | 2.358,00 |
| 13.05.2026 | 28,95 | 29,25 | 28,80 | 28,90 | 0,35% | 3.047,00 |
| 12.05.2026 | 29,15 | 29,25 | 28,80 | 28,80 | -1,54% | 277,00 |
| 11.05.2026 | 29,05 | 29,30 | 29,00 | 29,25 | 0,00% | 1.067,00 |
| 08.05.2026 | 29,05 | 29,50 | 29,05 | 29,25 | -0,17% | 4.139,00 |
| 07.05.2026 | 28,95 | 29,40 | 28,90 | 29,30 | 1,21% | 1.999,00 |
| 06.05.2026 | 28,90 | 29,00 | 28,45 | 28,95 | 0,87% | 3.064,00 |
| 05.05.2026 | 28,75 | 29,00 | 28,50 | 28,70 | 0,17% | 702,00 |
| 04.05.2026 | 29,00 | 29,05 | 28,55 | 28,65 | -1,21% | 705,00 |
| 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 |