27,975€
0,27%
Echtzeit-Aktienkurs EVN AG
Bid:
Ask:
Aktienkurse zur EVN AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 27,68 | 28,00 | 27,55 | 27,93 | 0,09% | - |
| 24.04.2024 | 27,90 | 27,90 | 27,90 | 27,90 | 1,27% | - |
| 23.04.2024 | 27,50 | 27,55 | 27,40 | 27,55 | 1,85% | 934,00 |
| 22.04.2024 | 27,05 | 27,05 | 27,05 | 27,05 | 0,37% | - |
| 19.04.2024 | 25,95 | 26,95 | 25,95 | 26,95 | 3,26% | 1.500,00 |
| 18.04.2024 | 26,05 | 26,10 | 26,05 | 26,10 | 2,15% | 450,00 |
| 17.04.2024 | 25,55 | 25,55 | 25,55 | 25,55 | 2,20% | - |
| 16.04.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,99% | - |
| 15.04.2024 | 25,10 | 25,25 | 25,10 | 25,25 | -0,20% | 300,00 |
| 12.04.2024 | 25,45 | 25,45 | 25,30 | 25,30 | 0,40% | 500,00 |
| 11.04.2024 | 24,85 | 25,20 | 24,85 | 25,20 | 1,82% | 102,00 |
| 10.04.2024 | 24,75 | 24,75 | 24,75 | 24,75 | 0,81% | - |
| 09.04.2024 | 24,55 | 24,55 | 24,55 | 24,55 | 0,20% | - |
| 08.04.2024 | 24,50 | 24,50 | 24,50 | 24,50 | 1,87% | - |
| 05.04.2024 | 24,10 | 24,10 | 24,05 | 24,05 | -0,41% | 250,00 |
| 04.04.2024 | 24,25 | 24,25 | 24,15 | 24,15 | 0,00% | 670,00 |
| 03.04.2024 | 24,15 | 24,15 | 24,15 | 24,15 | -1,02% | - |
| 02.04.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 28.03.2024 | 24,40 | 24,50 | 24,40 | 24,40 | 0,83% | 880,00 |
| 27.03.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -2,02% | - |
| 26.03.2024 | 24,70 | 24,70 | 24,70 | 24,70 | 1,23% | - |
| 25.03.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,62% | 50,00 |
| 22.03.2024 | 24,25 | 24,25 | 24,25 | 24,25 | -0,82% | - |
| 21.03.2024 | 24,45 | 24,45 | 24,45 | 24,45 | 1,24% | - |
| 20.03.2024 | 24,15 | 24,15 | 24,15 | 24,15 | -0,62% | - |
| 19.03.2024 | 24,30 | 24,30 | 24,30 | 24,30 | 0,62% | - |
| 18.03.2024 | 24,45 | 24,45 | 24,15 | 24,15 | 0,00% | 70,00 |
| 15.03.2024 | 24,15 | 24,15 | 24,15 | 24,15 | -0,82% | - |
| 14.03.2024 | 24,35 | 24,35 | 24,35 | 24,35 | 0,21% | - |
| 13.03.2024 | 24,30 | 24,30 | 24,30 | 24,30 | -1,02% | - |
| 12.03.2024 | 24,55 | 24,55 | 24,55 | 24,55 | -0,41% | - |
| 11.03.2024 | 24,65 | 24,65 | 24,65 | 24,65 | -0,40% | - |
| 08.03.2024 | 24,75 | 24,75 | 24,75 | 24,75 | -0,20% | - |
| 07.03.2024 | 24,65 | 24,80 | 24,65 | 24,80 | 0,81% | 5,00 |
| 06.03.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 2,93% | - |
| 05.03.2024 | 23,90 | 23,90 | 23,90 | 23,90 | -0,21% | - |
| 04.03.2024 | 24,05 | 24,05 | 23,95 | 23,95 | -0,62% | 200,00 |
| 01.03.2024 | 24,10 | 24,10 | 24,10 | 24,10 | 1,26% | - |
| 29.02.2024 | 23,55 | 23,80 | 23,55 | 23,80 | 3,03% | 254,00 |
| 28.02.2024 | 23,10 | 23,10 | 23,10 | 23,10 | 0,00% | - |
| 27.02.2024 | 22,95 | 23,20 | 22,95 | 23,10 | -0,22% | 535,00 |
| 26.02.2024 | 23,15 | 23,15 | 23,15 | 23,15 | 0,22% | 300,00 |
| 23.02.2024 | 23,10 | 23,10 | 23,10 | 23,10 | 0,22% | - |
| 22.02.2024 | 23,35 | 23,35 | 23,05 | 23,05 | -0,22% | 10,00 |
| 21.02.2024 | 23,30 | 23,30 | 23,10 | 23,10 | -0,43% | 140,00 |
| 20.02.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,43% | - |
| 19.02.2024 | 23,30 | 23,30 | 23,30 | 23,30 | -0,21% | - |
| 16.02.2024 | 23,35 | 23,35 | 23,35 | 23,35 | -0,43% | - |
| 15.02.2024 | 23,45 | 23,45 | 23,45 | 23,45 | 0,00% | - |
| 14.02.2024 | 22,90 | 23,45 | 22,90 | 23,45 | 1,30% | 90,00 |
| 13.02.2024 | 23,15 | 23,15 | 23,15 | 23,15 | -1,28% | - |
| 12.02.2024 | 23,45 | 23,45 | 23,45 | 23,45 | 0,86% | - |
| 09.02.2024 | 23,25 | 23,35 | 23,25 | 23,25 | -0,64% | 400,00 |
| 08.02.2024 | 23,35 | 23,40 | 23,35 | 23,40 | 0,43% | 150,00 |
| 07.02.2024 | 23,85 | 23,85 | 23,30 | 23,30 | -2,10% | 275,00 |
| 06.02.2024 | 24,40 | 24,40 | 23,50 | 23,80 | -6,11% | 1.260,00 |
| 05.02.2024 | 25,30 | 25,40 | 25,25 | 25,35 | -1,17% | 935,00 |
| 02.02.2024 | 25,65 | 25,65 | 25,65 | 25,65 | 0,39% | - |
| 01.02.2024 | 25,55 | 25,55 | 25,55 | 25,55 | 1,59% | - |
| 31.01.2024 | 25,15 | 25,15 | 25,15 | 25,15 | 0,00% | - |
| 30.01.2024 | 25,25 | 25,25 | 25,15 | 25,15 | -0,59% | 680,00 |
| 29.01.2024 | 25,30 | 25,30 | 25,30 | 25,30 | -0,20% | 300,00 |
| 26.01.2024 | 25,30 | 25,35 | 25,30 | 25,35 | -0,59% | 335,00 |
| 25.01.2024 | 25,20 | 25,50 | 25,20 | 25,50 | 0,20% | 50,00 |
| 24.01.2024 | 25,25 | 25,45 | 25,25 | 25,45 | 0,59% | 200,00 |
| 23.01.2024 | 25,35 | 25,35 | 25,30 | 25,30 | -0,98% | 45,00 |
| 22.01.2024 | 25,60 | 25,60 | 25,55 | 25,55 | 0,20% | 80,00 |
| 19.01.2024 | 26,25 | 26,25 | 25,50 | 25,50 | -1,16% | 50,00 |
| 18.01.2024 | 26,30 | 26,30 | 25,80 | 25,80 | -1,90% | 730,00 |
| 17.01.2024 | 26,80 | 26,80 | 26,30 | 26,30 | -2,77% | 160,00 |
| 16.01.2024 | 27,50 | 27,50 | 27,00 | 27,05 | -3,05% | 525,00 |
| 15.01.2024 | 28,40 | 28,40 | 27,90 | 27,90 | -1,93% | 455,00 |
| 12.01.2024 | 28,90 | 29,00 | 28,45 | 28,45 | -2,40% | 137,00 |
| 11.01.2024 | 29,25 | 29,35 | 29,15 | 29,15 | -0,68% | 550,00 |
| 10.01.2024 | 29,00 | 29,35 | 29,00 | 29,35 | 0,00% | 680,00 |
| 09.01.2024 | 28,60 | 29,35 | 28,60 | 29,35 | 2,62% | 360,00 |
| 08.01.2024 | 28,35 | 28,60 | 28,35 | 28,60 | 0,00% | 75,00 |
| 05.01.2024 | 28,15 | 28,60 | 28,15 | 28,60 | 0,35% | 350,00 |
| 04.01.2024 | 28,50 | 28,50 | 28,45 | 28,50 | 0,88% | 41,00 |
| 03.01.2024 | 28,35 | 28,35 | 28,25 | 28,25 | -1,05% | 550,00 |
| 02.01.2024 | 28,55 | 28,55 | 28,55 | 28,55 | 1,60% | - |
| 29.12.2023 | 28,10 | 28,10 | 28,10 | 28,10 | -0,71% | - |
| 28.12.2023 | 28,50 | 28,50 | 28,30 | 28,30 | -0,35% | 1.100,00 |
| 27.12.2023 | 28,40 | 28,40 | 28,40 | 28,40 | 0,53% | 5,00 |
| 22.12.2023 | 28,05 | 28,25 | 28,05 | 28,25 | 1,80% | 35,00 |
| 21.12.2023 | 27,75 | 27,75 | 27,75 | 27,75 | -1,42% | - |
| 20.12.2023 | 27,80 | 28,15 | 27,80 | 28,15 | 1,44% | 15,00 |
| 19.12.2023 | 27,75 | 27,75 | 27,75 | 27,75 | -1,07% | - |
| 18.12.2023 | 27,60 | 28,05 | 27,40 | 28,05 | 0,00% | 1.750,00 |
| 15.12.2023 | 27,15 | 28,05 | 27,15 | 28,05 | 2,75% | 171,00 |
| 14.12.2023 | 26,65 | 27,30 | 26,65 | 27,30 | 2,63% | 700,00 |
| 13.12.2023 | 26,05 | 26,60 | 26,05 | 26,60 | -0,19% | 500,00 |
| 12.12.2023 | 26,65 | 26,65 | 26,65 | 26,65 | -0,74% | - |
| 11.12.2023 | 26,85 | 26,85 | 26,85 | 26,85 | -0,19% | - |
| 08.12.2023 | 26,90 | 26,90 | 26,90 | 26,90 | 0,00% | - |
| 07.12.2023 | 26,75 | 26,90 | 26,75 | 26,90 | -1,28% | 100,00 |
| 06.12.2023 | 26,90 | 27,25 | 26,90 | 27,25 | -0,18% | 100,00 |
| 05.12.2023 | 26,85 | 27,30 | 26,85 | 27,30 | 1,30% | 400,00 |
| 04.12.2023 | 26,95 | 26,95 | 26,95 | 26,95 | -0,74% | - |
| 01.12.2023 | 26,80 | 27,15 | 26,80 | 27,15 | 1,88% | 250,00 |