26,300€
1,64%
Echtzeit-Aktienkurs EVN AG
Bid:
Ask:
Aktienkurse zur EVN AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.04.2024 | 25,90 | 26,58 | 25,85 | 26,33 | 1,74% | 813,00 |
17.04.2024 | 25,83 | 26,05 | 25,53 | 25,88 | 0,19% | 48,00 |
16.04.2024 | 25,25 | 25,98 | 24,98 | 25,83 | 2,28% | 81,00 |
15.04.2024 | 25,23 | 25,60 | 25,08 | 25,25 | 0,30% | 520,00 |
12.04.2024 | 25,43 | 25,55 | 25,08 | 25,18 | -0,98% | 433,00 |
11.04.2024 | 24,88 | 25,50 | 24,85 | 25,43 | 2,21% | 142,00 |
10.04.2024 | 24,90 | 25,08 | 24,68 | 24,88 | -0,10% | 50,00 |
09.04.2024 | 24,68 | 24,90 | 24,55 | 24,90 | 0,91% | - |
08.04.2024 | 24,53 | 24,70 | 24,48 | 24,68 | 0,61% | 3,00 |
05.04.2024 | 24,30 | 24,60 | 23,98 | 24,53 | 1,03% | 250,00 |
04.04.2024 | 24,28 | 24,60 | 24,23 | 24,28 | 0,00% | 400,00 |
03.04.2024 | 24,30 | 24,45 | 24,05 | 24,28 | -0,10% | 61,00 |
02.04.2024 | 24,53 | 24,63 | 24,25 | 24,30 | -0,92% | 720,00 |
28.03.2024 | 24,58 | 24,68 | 24,35 | 24,53 | -0,20% | 150,00 |
27.03.2024 | 24,25 | 24,60 | 24,15 | 24,58 | 1,34% | 5,00 |
26.03.2024 | 24,73 | 24,73 | 24,23 | 24,25 | -1,92% | 769,00 |
25.03.2024 | 24,45 | 24,80 | 24,33 | 24,73 | 1,12% | 10,00 |
22.03.2024 | 24,38 | 24,58 | 24,25 | 24,45 | 0,31% | - |
21.03.2024 | 24,43 | 24,63 | 24,15 | 24,38 | -0,20% | 995,00 |
20.03.2024 | 24,30 | 24,43 | 24,15 | 24,43 | 0,51% | - |
19.03.2024 | 24,40 | 24,68 | 24,15 | 24,30 | -0,41% | - |
18.03.2024 | 24,38 | 24,50 | 24,10 | 24,40 | 0,10% | 16,00 |
15.03.2024 | 24,23 | 24,40 | 24,20 | 24,38 | 0,62% | 250,00 |
14.03.2024 | 24,43 | 24,55 | 24,10 | 24,23 | -0,82% | 170,00 |
13.03.2024 | 24,43 | 24,53 | 24,20 | 24,43 | 0,00% | - |
12.03.2024 | 24,60 | 24,68 | 24,30 | 24,43 | -0,71% | 101,00 |
11.03.2024 | 24,73 | 24,78 | 24,45 | 24,60 | -0,51% | - |
08.03.2024 | 24,88 | 24,88 | 24,50 | 24,73 | -0,60% | 592,00 |
07.03.2024 | 24,83 | 24,98 | 24,65 | 24,88 | 0,10% | 69,00 |
06.03.2024 | 24,60 | 24,98 | 24,50 | 24,85 | 0,81% | 150,00 |
05.03.2024 | 24,03 | 24,90 | 23,85 | 24,65 | 2,60% | 1.316,00 |
04.03.2024 | 24,08 | 24,15 | 23,75 | 24,03 | -0,21% | 237,00 |
01.03.2024 | 24,10 | 24,23 | 23,75 | 24,08 | -0,10% | 208,00 |
29.02.2024 | 23,58 | 24,18 | 23,53 | 24,10 | 2,34% | 1.132,00 |
28.02.2024 | 23,18 | 23,60 | 23,10 | 23,55 | 1,62% | 21,00 |
27.02.2024 | 23,05 | 23,33 | 23,03 | 23,18 | 0,32% | - |
26.02.2024 | 23,18 | 23,18 | 22,95 | 23,10 | -0,32% | 510,00 |
23.02.2024 | 23,13 | 23,25 | 22,90 | 23,18 | 0,22% | - |
22.02.2024 | 23,35 | 23,55 | 23,00 | 23,13 | -0,96% | 104,00 |
21.02.2024 | 23,28 | 23,38 | 23,13 | 23,35 | 0,32% | 2,00 |
20.02.2024 | 23,30 | 23,35 | 23,03 | 23,28 | -0,11% | 130,00 |
19.02.2024 | 23,33 | 23,53 | 23,00 | 23,30 | -0,11% | 152,00 |
16.02.2024 | 23,40 | 23,55 | 23,18 | 23,33 | -0,43% | 90,00 |
15.02.2024 | 23,50 | 23,63 | 23,30 | 23,43 | -0,43% | 6,00 |
14.02.2024 | 22,93 | 23,65 | 22,90 | 23,53 | 2,62% | 1.341,00 |
13.02.2024 | 23,23 | 23,38 | 22,83 | 22,93 | -1,29% | 1.191,00 |
12.02.2024 | 23,55 | 23,78 | 23,13 | 23,23 | -1,38% | 1.289,00 |
09.02.2024 | 23,35 | 23,70 | 22,73 | 23,55 | 0,86% | 207,00 |
08.02.2024 | 23,43 | 23,65 | 23,25 | 23,35 | -0,32% | 499,00 |
07.02.2024 | 24,25 | 24,30 | 23,23 | 23,43 | -3,50% | 305,00 |
06.02.2024 | 25,33 | 25,33 | 23,45 | 24,28 | -6,09% | 2.006,00 |
05.02.2024 | 25,43 | 25,90 | 25,05 | 25,85 | 1,87% | 611,00 |
02.02.2024 | 25,65 | 25,80 | 25,30 | 25,38 | -1,26% | 515,00 |
01.02.2024 | 25,70 | 25,78 | 25,45 | 25,70 | 0,00% | 348,00 |
31.01.2024 | 25,20 | 25,88 | 25,15 | 25,70 | 1,98% | 250,00 |
30.01.2024 | 25,43 | 25,43 | 25,15 | 25,20 | -0,79% | 202,00 |
29.01.2024 | 25,30 | 25,60 | 25,05 | 25,40 | 0,40% | 79,00 |
26.01.2024 | 25,33 | 25,50 | 25,08 | 25,30 | -0,10% | 304,00 |
25.01.2024 | 25,28 | 25,53 | 25,18 | 25,33 | 0,20% | 550,00 |
24.01.2024 | 25,18 | 25,43 | 25,05 | 25,28 | 0,30% | 151,00 |
23.01.2024 | 25,38 | 25,50 | 25,13 | 25,20 | -0,69% | 638,00 |
22.01.2024 | 25,60 | 25,75 | 25,20 | 25,38 | -0,88% | 1.129,00 |
19.01.2024 | 26,33 | 26,43 | 25,35 | 25,60 | -2,75% | 220,00 |
18.01.2024 | 26,33 | 26,50 | 25,48 | 26,33 | 0,00% | 3.502,00 |
17.01.2024 | 27,03 | 27,05 | 25,80 | 26,33 | -2,68% | 1.813,00 |
16.01.2024 | 27,70 | 27,80 | 26,75 | 27,05 | -2,35% | 563,00 |
15.01.2024 | 28,48 | 28,55 | 27,50 | 27,70 | -2,46% | 584,00 |
12.01.2024 | 28,90 | 29,03 | 28,20 | 28,40 | -1,73% | 148,00 |
11.01.2024 | 29,23 | 29,38 | 28,78 | 28,90 | -1,11% | 246,00 |
10.01.2024 | 29,20 | 29,33 | 29,05 | 29,23 | 0,09% | 185,00 |
09.01.2024 | 28,68 | 29,30 | 28,60 | 29,20 | 1,83% | 816,00 |
08.01.2024 | 28,53 | 28,68 | 28,30 | 28,68 | 0,53% | 453,00 |
05.01.2024 | 28,35 | 28,60 | 28,23 | 28,53 | 0,53% | 80,00 |
04.01.2024 | 28,48 | 28,63 | 28,30 | 28,38 | -0,35% | - |
03.01.2024 | 28,28 | 28,58 | 28,15 | 28,48 | 0,53% | 336,00 |
02.01.2024 | 28,43 | 28,65 | 28,25 | 28,33 | -0,26% | 336,00 |
29.12.2023 | 28,33 | 28,48 | 28,13 | 28,40 | 0,26% | - |
28.12.2023 | 28,55 | 28,63 | 28,03 | 28,33 | -0,79% | 172,00 |
27.12.2023 | 28,23 | 28,55 | 28,23 | 28,55 | 1,33% | 1.105,00 |
22.12.2023 | 28,38 | 28,40 | 27,93 | 28,18 | -0,70% | 1.247,00 |
21.12.2023 | 27,95 | 28,40 | 27,75 | 28,38 | 1,43% | 1.210,00 |
20.12.2023 | 28,13 | 28,23 | 27,93 | 27,98 | -0,53% | 2.177,00 |
19.12.2023 | 28,03 | 28,15 | 27,65 | 28,13 | 0,45% | - |
18.12.2023 | 27,93 | 28,18 | 27,58 | 28,00 | 0,36% | 2.194,00 |
15.12.2023 | 27,38 | 28,15 | 27,30 | 27,90 | 2,01% | 1.326,00 |
14.12.2023 | 26,85 | 27,48 | 26,85 | 27,35 | 1,86% | 12,00 |
13.12.2023 | 26,43 | 26,85 | 26,13 | 26,85 | 1,51% | - |
12.12.2023 | 26,90 | 27,03 | 26,35 | 26,45 | -1,67% | 490,00 |
11.12.2023 | 27,10 | 27,28 | 26,80 | 26,90 | -0,74% | 300,00 |
08.12.2023 | 27,15 | 27,25 | 26,85 | 27,10 | -0,09% | 1.020,00 |
07.12.2023 | 27,08 | 27,20 | 26,83 | 27,13 | 0,18% | 245,00 |
06.12.2023 | 27,20 | 27,33 | 27,08 | 27,08 | -0,28% | - |
05.12.2023 | 27,13 | 27,38 | 27,00 | 27,15 | 0,00% | 430,00 |
04.12.2023 | 27,20 | 27,40 | 27,13 | 27,15 | -0,28% | 100,00 |
01.12.2023 | 27,08 | 27,28 | 26,90 | 27,23 | 0,65% | 2,00 |
30.11.2023 | 26,88 | 27,08 | 26,80 | 27,05 | 0,65% | 300,00 |
29.11.2023 | 27,20 | 27,25 | 26,85 | 26,88 | -1,19% | 30,00 |
28.11.2023 | 27,05 | 27,28 | 26,95 | 27,20 | 0,65% | - |
27.11.2023 | 27,03 | 27,15 | 26,88 | 27,03 | -0,09% | 201,00 |
24.11.2023 | 26,73 | 27,10 | 26,63 | 27,05 | 1,22% | - |