27,100€
6,07%
Echtzeit-Aktienkurs EVN AG
Bid:
Ask:
Aktienkurse zur EVN AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 26,08 | 26,08 | 26,08 | 26,08 | 1,86% | - |
| 15.12.2021 | 25,60 | 25,60 | 25,60 | 25,60 | -0,39% | - |
| 13.12.2021 | 26,03 | 26,03 | 25,70 | 25,70 | 0,98% | - |
| 07.12.2021 | 25,45 | 25,45 | 25,45 | 25,45 | 0,89% | - |
| 01.12.2021 | 25,20 | 25,25 | 25,20 | 25,23 | 0,10% | - |
| 30.11.2021 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 25.11.2021 | 25,20 | 25,20 | 25,20 | 25,20 | 2,00% | - |
| 22.11.2021 | 0,00 | 24,71 | 0,00 | 24,71 | 0,00% | - |
| 09.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 05.11.2021 | 24,56 | 24,56 | 24,56 | 24,56 | 2,08% | - |
| 27.10.2021 | 24,06 | 24,06 | 24,06 | 24,06 | 0,00% | - |
| 14.10.2021 | 24,06 | 24,06 | 24,06 | 24,06 | 0,23% | - |
| 06.10.2021 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 05.10.2021 | 0,00 | 24,15 | 0,00 | 24,00 | 11,76% | - |
| 10.09.2021 | 21,48 | 21,48 | 21,48 | 21,48 | 0,00% | - |
| 09.09.2021 | 21,48 | 21,48 | 21,48 | 21,48 | 0,00% | - |
| 07.09.2021 | 21,48 | 21,48 | 21,48 | 21,48 | 0,00% | - |
| 06.09.2021 | 21,48 | 21,48 | 21,48 | 21,48 | 0,00% | - |
| 26.08.2021 | 21,48 | 21,48 | 21,48 | 21,48 | 0,00% | - |
| 18.08.2021 | 21,48 | 21,48 | 21,48 | 21,48 | 2,24% | - |
| 13.08.2021 | 21,01 | 21,01 | 21,01 | 21,01 | 1,35% | - |
| 11.08.2021 | 20,73 | 20,73 | 20,73 | 20,73 | 0,00% | - |
| 10.08.2021 | 20,73 | 20,73 | 20,73 | 20,73 | 0,00% | - |
| 06.08.2021 | 20,58 | 20,73 | 20,58 | 20,73 | 0,73% | - |
| 02.08.2021 | 20,58 | 20,58 | 20,58 | 20,58 | 1,33% | - |
| 27.07.2021 | 20,31 | 20,31 | 20,31 | 20,31 | 0,00% | - |
| 21.07.2021 | 20,31 | 20,31 | 20,31 | 20,31 | -0,73% | - |
| 14.07.2021 | 20,46 | 20,51 | 20,46 | 20,46 | -0,73% | - |
| 06.07.2021 | 20,61 | 20,61 | 20,58 | 20,61 | 0,00% | - |
| 29.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 16.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 25.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 12.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 29.04.2021 | 19,33 | 19,33 | 19,30 | 19,30 | 3,96% | - |
| 28.04.2021 | 18,56 | 18,56 | 18,56 | 18,56 | 0,73% | - |
| 22.04.2021 | 18,43 | 18,43 | 18,43 | 18,43 | -0,62% | - |
| 16.04.2021 | 18,53 | 18,54 | 18,53 | 18,54 | 1,12% | - |
| 06.04.2021 | 18,35 | 18,35 | 18,34 | 18,34 | -2,63% | - |
| 29.03.2021 | 18,92 | 18,92 | 18,82 | 18,83 | 6,38% | - |
| 19.03.2021 | 17,70 | 17,70 | 17,70 | 17,70 | -0,11% | - |
| 05.03.2021 | 17,70 | 17,72 | 17,70 | 17,72 | -4,86% | - |
| 25.02.2021 | 18,63 | 18,63 | 18,63 | 18,63 | -0,77% | - |
| 18.02.2021 | 18,77 | 18,77 | 18,77 | 18,77 | -3,17% | - |
| 12.02.2021 | 19,51 | 19,51 | 19,39 | 19,39 | -2,12% | - |
| 08.02.2021 | 19,81 | 19,81 | 19,81 | 19,81 | 0,00% | - |
| 05.02.2021 | 19,81 | 19,81 | 19,81 | 19,81 | 0,00% | - |
| 04.02.2021 | 19,81 | 19,81 | 19,81 | 19,81 | 0,13% | - |
| 03.02.2021 | 19,56 | 19,78 | 19,56 | 19,78 | 1,12% | - |
| 02.02.2021 | 19,66 | 19,66 | 19,56 | 19,56 | -0,31% | - |
| 01.02.2021 | 19,34 | 19,64 | 19,32 | 19,62 | 5,14% | - |
| 28.01.2021 | 18,66 | 18,66 | 18,66 | 18,66 | -3,01% | - |
| 27.01.2021 | 19,24 | 19,24 | 19,20 | 19,24 | -6,62% | - |
| 20.01.2021 | 20,61 | 20,61 | 20,61 | 20,61 | 3,44% | - |
| 19.01.2021 | 19,92 | 19,92 | 19,92 | 19,92 | 1,37% | - |
| 18.01.2021 | 19,66 | 19,66 | 19,65 | 19,65 | 3,04% | - |
| 14.01.2021 | 19,07 | 19,07 | 19,07 | 19,07 | 0,85% | - |
| 13.01.2021 | 18,84 | 18,94 | 18,84 | 18,91 | 0,69% | - |
| 12.01.2021 | 18,73 | 18,79 | 18,73 | 18,78 | 1,02% | - |
| 11.01.2021 | 18,43 | 18,59 | 18,43 | 18,59 | 2,20% | - |
| 07.01.2021 | 18,16 | 18,19 | 18,16 | 18,19 | 1,45% | - |
| 06.01.2021 | 17,93 | 17,93 | 17,93 | 17,93 | 0,28% | - |
| 04.01.2021 | 17,78 | 17,88 | 17,78 | 17,88 | 0,39% | - |
| 30.12.2020 | 17,81 | 18,01 | 17,60 | 17,81 | -1,00% | - |
| 29.12.2020 | 17,52 | 18,06 | 17,52 | 17,99 | 2,74% | - |
| 28.12.2020 | 17,19 | 17,58 | 17,01 | 17,51 | 2,10% | - |
| 23.12.2020 | 17,13 | 17,29 | 16,96 | 17,15 | -0,12% | - |
| 22.12.2020 | 17,02 | 17,35 | 16,93 | 17,17 | 0,47% | - |
| 21.12.2020 | 16,91 | 17,12 | 16,44 | 17,09 | 0,29% | - |
| 18.12.2020 | 17,21 | 17,21 | 16,86 | 17,04 | 0,77% | - |
| 17.12.2020 | 16,76 | 17,15 | 15,54 | 16,91 | 1,62% | - |
| 16.12.2020 | 16,20 | 17,10 | 15,27 | 16,64 | 2,65% | - |
| 15.12.2020 | 15,23 | 16,29 | 15,17 | 16,21 | 0,12% | - |
| 14.12.2020 | 16,07 | 16,30 | 15,20 | 16,19 | 0,50% | - |
| 11.12.2020 | 15,22 | 16,25 | 15,18 | 16,11 | -0,37% | - |
| 10.12.2020 | 16,12 | 16,27 | 15,21 | 16,17 | 0,50% | - |
| 09.12.2020 | 15,12 | 16,18 | 15,10 | 16,09 | 0,69% | - |
| 08.12.2020 | 15,08 | 16,10 | 15,08 | 15,98 | 0,06% | - |
| 07.12.2020 | 15,09 | 16,11 | 15,09 | 15,97 | -0,06% | - |
| 04.12.2020 | 15,04 | 16,16 | 15,04 | 15,98 | 0,63% | - |
| 03.12.2020 | 15,01 | 15,93 | 14,95 | 15,88 | 1,02% | - |
| 02.12.2020 | 15,75 | 15,86 | 14,98 | 15,72 | 0,45% | - |
| 01.12.2020 | 15,02 | 15,71 | 14,65 | 15,65 | 3,92% | - |
| 30.11.2020 | 15,23 | 15,49 | 14,72 | 15,06 | -0,26% | - |
| 27.11.2020 | 14,68 | 15,23 | 14,53 | 15,10 | 0,87% | - |
| 26.11.2020 | 15,11 | 15,13 | 14,69 | 14,97 | -0,86% | - |
| 25.11.2020 | 14,61 | 15,25 | 14,61 | 15,10 | 0,40% | - |
| 24.11.2020 | 15,01 | 15,21 | 14,63 | 15,04 | 0,20% | - |
| 23.11.2020 | 14,61 | 15,10 | 14,54 | 15,01 | 0,13% | - |
| 20.11.2020 | 14,53 | 15,09 | 14,53 | 14,99 | 1,22% | - |
| 19.11.2020 | 14,35 | 15,07 | 14,35 | 14,81 | 2,21% | - |
| 18.11.2020 | 14,42 | 14,62 | 14,31 | 14,49 | 1,05% | - |
| 17.11.2020 | 14,62 | 14,79 | 14,28 | 14,34 | -1,92% | - |
| 16.11.2020 | 14,44 | 14,82 | 14,33 | 14,62 | 0,97% | - |
| 13.11.2020 | 14,59 | 14,73 | 14,40 | 14,48 | -0,69% | - |
| 12.11.2020 | 14,73 | 14,87 | 14,46 | 14,58 | -0,68% | - |
| 11.11.2020 | 14,70 | 14,79 | 14,38 | 14,68 | 1,17% | - |
| 10.11.2020 | 14,80 | 14,87 | 14,48 | 14,51 | -0,89% | - |
| 09.11.2020 | 14,66 | 14,78 | 14,23 | 14,64 | 3,98% | - |
| 06.11.2020 | 14,44 | 14,46 | 14,07 | 14,08 | -3,16% | - |
| 05.11.2020 | 13,78 | 14,56 | 13,78 | 14,54 | 5,44% | - |