27,700€
-0,72%
Echtzeit-Aktienkurs EVN AG
Bid:
Ask:
Aktienkurse zur EVN AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 27,93 | 27,98 | 27,25 | 27,73 | -0,63% | 1.940,00 |
| 23.04.2024 | 27,45 | 27,93 | 27,30 | 27,90 | 1,45% | 970,00 |
| 22.04.2024 | 27,00 | 27,60 | 26,93 | 27,50 | 2,04% | 846,00 |
| 19.04.2024 | 25,98 | 27,15 | 25,93 | 26,95 | 2,57% | 5.173,00 |
| 18.04.2024 | 26,13 | 26,58 | 25,85 | 26,28 | 1,55% | 2.169,00 |
| 17.04.2024 | 25,50 | 26,03 | 25,48 | 25,88 | 0,68% | 4.604,00 |
| 16.04.2024 | 25,08 | 25,93 | 24,93 | 25,70 | 2,19% | 1.747,00 |
| 15.04.2024 | 25,28 | 25,58 | 25,00 | 25,15 | 0,10% | 1.159,00 |
| 12.04.2024 | 25,48 | 25,53 | 25,05 | 25,13 | -1,28% | 851,00 |
| 11.04.2024 | 24,93 | 25,50 | 24,80 | 25,45 | 2,21% | 844,00 |
| 10.04.2024 | 24,85 | 25,03 | 24,70 | 24,90 | 0,10% | 3.319,00 |
| 09.04.2024 | 24,58 | 24,88 | 24,50 | 24,88 | 1,02% | 1.040,00 |
| 08.04.2024 | 24,58 | 24,68 | 24,48 | 24,63 | 0,31% | 291,00 |
| 05.04.2024 | 24,25 | 24,65 | 23,93 | 24,55 | 1,24% | 1.645,00 |
| 04.04.2024 | 24,38 | 24,63 | 24,20 | 24,25 | -0,41% | 1.501,00 |
| 03.04.2024 | 24,18 | 24,48 | 24,03 | 24,35 | 0,10% | 1.961,00 |
| 02.04.2024 | 24,43 | 24,60 | 24,25 | 24,33 | -0,61% | 1.404,00 |
| 28.03.2024 | 24,48 | 24,63 | 24,35 | 24,48 | -0,31% | 1.058,00 |
| 27.03.2024 | 24,23 | 24,63 | 24,15 | 24,55 | 1,34% | 1.079,00 |
| 26.03.2024 | 24,73 | 24,73 | 24,18 | 24,23 | -1,82% | 731,00 |
| 25.03.2024 | 24,38 | 24,80 | 24,38 | 24,68 | 1,13% | 1.708,00 |
| 22.03.2024 | 24,33 | 24,63 | 24,28 | 24,40 | 0,21% | 1.109,00 |
| 21.03.2024 | 24,43 | 24,63 | 24,15 | 24,35 | -0,10% | 400,00 |
| 20.03.2024 | 24,23 | 24,43 | 24,20 | 24,38 | 0,52% | 4.395,00 |
| 19.03.2024 | 24,35 | 24,48 | 24,15 | 24,25 | -0,61% | 669,00 |
| 18.03.2024 | 24,38 | 24,50 | 24,10 | 24,40 | 0,21% | 1.114,00 |
| 15.03.2024 | 24,23 | 24,40 | 24,18 | 24,35 | 0,72% | 466,00 |
| 14.03.2024 | 24,43 | 24,55 | 24,08 | 24,18 | -0,92% | 590,00 |
| 13.03.2024 | 24,33 | 24,50 | 24,18 | 24,40 | 0,21% | 280,00 |
| 12.03.2024 | 24,63 | 24,65 | 24,20 | 24,35 | -0,81% | 707,00 |
| 11.03.2024 | 24,68 | 24,75 | 24,48 | 24,55 | -0,71% | 1.048,00 |
| 08.03.2024 | 24,78 | 24,90 | 24,55 | 24,73 | -0,20% | 1.048,00 |
| 07.03.2024 | 24,70 | 24,98 | 24,65 | 24,78 | 0,00% | 898,00 |
| 06.03.2024 | 24,73 | 24,98 | 24,50 | 24,78 | 0,51% | 2.778,00 |
| 05.03.2024 | 23,88 | 24,90 | 23,85 | 24,65 | 2,71% | 1.676,00 |
| 04.03.2024 | 24,13 | 24,15 | 23,70 | 24,00 | -0,41% | 3.190,00 |
| 01.03.2024 | 24,25 | 24,25 | 23,80 | 24,10 | -0,31% | 2.082,00 |
| 29.02.2024 | 23,65 | 24,23 | 23,53 | 24,18 | 2,22% | 2.540,00 |
| 28.02.2024 | 23,13 | 23,70 | 23,08 | 23,65 | 2,16% | 2.696,00 |
| 27.02.2024 | 23,05 | 23,33 | 23,00 | 23,15 | 0,22% | 3.100,00 |
| 26.02.2024 | 23,18 | 23,25 | 22,93 | 23,10 | -0,43% | 2.873,00 |
| 23.02.2024 | 23,10 | 23,23 | 22,90 | 23,20 | 0,32% | 1.804,00 |
| 22.02.2024 | 23,50 | 23,58 | 23,03 | 23,13 | -1,07% | 1.552,00 |
| 21.02.2024 | 23,38 | 23,38 | 23,13 | 23,38 | 0,21% | 1.038,00 |
| 20.02.2024 | 23,20 | 23,33 | 23,03 | 23,33 | 0,43% | 1.856,00 |
| 19.02.2024 | 23,30 | 23,53 | 23,00 | 23,23 | -0,21% | 1.069,00 |
| 16.02.2024 | 23,43 | 23,60 | 23,23 | 23,28 | -0,64% | 1.215,00 |
| 15.02.2024 | 23,53 | 23,63 | 23,28 | 23,43 | -0,11% | 618,00 |
| 14.02.2024 | 22,93 | 23,63 | 22,93 | 23,45 | 2,40% | 1.130,00 |
| 13.02.2024 | 23,20 | 23,38 | 22,75 | 22,90 | -1,40% | 4.816,00 |
| 12.02.2024 | 23,53 | 23,78 | 23,13 | 23,23 | -1,28% | 2.865,00 |
| 09.02.2024 | 23,30 | 23,73 | 22,73 | 23,53 | 1,29% | 5.124,00 |
| 08.02.2024 | 23,45 | 23,65 | 23,20 | 23,23 | -0,85% | 1.904,00 |
| 07.02.2024 | 24,05 | 24,28 | 23,28 | 23,43 | -3,70% | 6.151,00 |
| 06.02.2024 | 24,35 | 24,93 | 23,40 | 24,33 | -4,89% | 14.488,00 |
| 05.02.2024 | 25,40 | 25,75 | 25,08 | 25,58 | 0,59% | 6.392,00 |
| 02.02.2024 | 25,75 | 25,78 | 25,30 | 25,43 | -0,97% | 2.877,00 |
| 01.02.2024 | 25,63 | 25,85 | 25,48 | 25,68 | 0,00% | 3.255,00 |
| 31.01.2024 | 25,13 | 25,85 | 25,13 | 25,68 | 1,88% | 2.551,00 |
| 30.01.2024 | 25,33 | 25,50 | 25,15 | 25,20 | -1,18% | 3.817,00 |
| 29.01.2024 | 25,43 | 25,73 | 25,08 | 25,50 | -0,20% | 4.146,00 |
| 26.01.2024 | 25,33 | 25,60 | 25,05 | 25,55 | 0,79% | 3.914,00 |
| 25.01.2024 | 25,33 | 25,53 | 25,13 | 25,35 | 0,10% | 1.482,00 |
| 24.01.2024 | 25,23 | 25,45 | 25,08 | 25,33 | 0,90% | 2.177,00 |
| 23.01.2024 | 25,43 | 25,53 | 25,05 | 25,10 | -1,18% | 2.618,00 |
| 22.01.2024 | 25,65 | 25,78 | 25,23 | 25,40 | -0,97% | 3.553,00 |
| 19.01.2024 | 26,35 | 26,43 | 25,38 | 25,65 | -2,56% | 2.183,00 |
| 18.01.2024 | 26,30 | 26,65 | 25,45 | 26,33 | -0,09% | 5.336,00 |
| 17.01.2024 | 26,83 | 27,03 | 25,83 | 26,35 | -2,50% | 6.753,00 |
| 16.01.2024 | 27,70 | 27,90 | 26,68 | 27,03 | -2,52% | 5.297,00 |
| 15.01.2024 | 28,50 | 28,60 | 27,45 | 27,73 | -2,55% | 4.458,00 |
| 12.01.2024 | 29,03 | 29,08 | 28,18 | 28,45 | -1,81% | 2.571,00 |
| 11.01.2024 | 29,38 | 29,45 | 28,78 | 28,98 | -1,11% | 1.638,00 |
| 10.01.2024 | 29,10 | 29,40 | 29,05 | 29,30 | 0,43% | 3.913,00 |
| 09.01.2024 | 28,68 | 29,28 | 28,63 | 29,18 | 1,66% | 6.315,00 |
| 08.01.2024 | 28,40 | 28,75 | 28,30 | 28,70 | 0,88% | 1.258,00 |
| 05.01.2024 | 28,30 | 28,60 | 28,23 | 28,45 | 0,44% | 2.201,00 |
| 04.01.2024 | 28,63 | 28,75 | 28,30 | 28,33 | -0,96% | 1.787,00 |
| 03.01.2024 | 28,28 | 28,65 | 28,15 | 28,60 | 1,06% | 2.736,00 |
| 02.01.2024 | 28,65 | 28,75 | 28,25 | 28,30 | -0,44% | 3.581,00 |
| 29.12.2023 | 28,48 | 28,50 | 28,15 | 28,43 | -0,26% | 2.663,00 |
| 28.12.2023 | 28,63 | 28,65 | 28,03 | 28,50 | -0,09% | 2.054,00 |
| 27.12.2023 | 28,30 | 28,55 | 28,23 | 28,53 | 1,24% | 2.407,00 |
| 22.12.2023 | 28,33 | 28,38 | 27,93 | 28,18 | -0,88% | 1.553,00 |
| 21.12.2023 | 27,95 | 28,45 | 27,73 | 28,43 | 1,79% | 3.139,00 |
| 20.12.2023 | 28,05 | 28,23 | 27,90 | 27,93 | -0,45% | 1.163,00 |
| 19.12.2023 | 28,03 | 28,13 | 27,63 | 28,05 | 0,36% | 1.772,00 |
| 18.12.2023 | 27,90 | 28,13 | 27,78 | 27,95 | 0,27% | 2.634,00 |
| 15.12.2023 | 27,30 | 28,05 | 27,25 | 27,88 | 2,01% | 4.597,00 |
| 14.12.2023 | 26,90 | 27,50 | 26,85 | 27,33 | 1,86% | 3.499,00 |
| 13.12.2023 | 26,23 | 26,83 | 26,10 | 26,83 | 2,00% | 1.806,00 |
| 12.12.2023 | 26,83 | 27,03 | 26,30 | 26,30 | -1,96% | 2.894,00 |
| 11.12.2023 | 27,10 | 27,25 | 26,75 | 26,83 | -0,83% | 4.129,00 |
| 08.12.2023 | 27,13 | 27,20 | 26,85 | 27,05 | 0,00% | 2.446,00 |
| 07.12.2023 | 26,98 | 27,20 | 26,88 | 27,05 | 0,09% | 2.695,00 |
| 06.12.2023 | 27,18 | 27,33 | 26,98 | 27,03 | -0,28% | 890,00 |
| 05.12.2023 | 27,10 | 27,38 | 26,98 | 27,10 | -0,46% | 1.629,00 |
| 04.12.2023 | 27,30 | 27,40 | 27,13 | 27,23 | 0,18% | 1.653,00 |
| 01.12.2023 | 27,08 | 27,28 | 26,90 | 27,18 | 0,28% | 1.252,00 |
| 30.11.2023 | 26,85 | 27,10 | 26,83 | 27,10 | 0,84% | 397,00 |