26,000€
2,16%
Echtzeit-Aktienkurs EVN AG
Bid:
Ask:
Aktienkurse zur EVN AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 26,13 | 26,65 | 25,88 | 26,50 | 1,92% | - |
| 17.04.2024 | 25,60 | 26,08 | 25,48 | 26,00 | 0,68% | - |
| 16.04.2024 | 25,08 | 26,03 | 25,03 | 25,83 | 1,37% | 16,00 |
| 15.04.2024 | 25,28 | 25,65 | 25,03 | 25,48 | 0,79% | - |
| 12.04.2024 | 25,53 | 25,53 | 25,13 | 25,28 | 0,90% | - |
| 11.04.2024 | 24,90 | 25,55 | 24,75 | 25,05 | 1,21% | - |
| 10.04.2024 | 24,83 | 25,08 | 24,70 | 24,75 | 0,00% | - |
| 09.04.2024 | 24,58 | 24,85 | 24,53 | 24,75 | 0,30% | - |
| 08.04.2024 | 24,58 | 24,70 | 24,48 | 24,68 | 0,92% | - |
| 05.04.2024 | 24,18 | 24,65 | 23,93 | 24,45 | 0,31% | 200,00 |
| 04.04.2024 | 24,33 | 24,58 | 24,28 | 24,38 | 0,62% | - |
| 03.04.2024 | 24,18 | 24,50 | 24,05 | 24,23 | -0,10% | - |
| 02.04.2024 | 24,43 | 24,65 | 24,25 | 24,25 | -1,42% | - |
| 28.03.2024 | 24,48 | 24,70 | 24,35 | 24,60 | 0,41% | 475,00 |
| 27.03.2024 | 24,23 | 24,65 | 24,15 | 24,50 | 0,51% | - |
| 26.03.2024 | 24,73 | 24,73 | 24,30 | 24,38 | -1,61% | 4.125,00 |
| 25.03.2024 | 24,40 | 24,85 | 24,38 | 24,78 | 1,12% | 800,00 |
| 22.03.2024 | 24,33 | 24,55 | 24,28 | 24,50 | 0,20% | - |
| 21.03.2024 | 24,48 | 24,68 | 24,20 | 24,45 | -0,20% | - |
| 20.03.2024 | 24,23 | 24,50 | 24,18 | 24,50 | 0,51% | - |
| 19.03.2024 | 24,33 | 24,70 | 24,18 | 24,38 | -0,51% | - |
| 18.03.2024 | 24,38 | 24,55 | 24,10 | 24,50 | 1,14% | - |
| 15.03.2024 | 24,18 | 24,45 | 24,15 | 24,23 | 0,41% | - |
| 14.03.2024 | 24,40 | 24,60 | 24,10 | 24,13 | -1,13% | - |
| 13.03.2024 | 24,38 | 24,55 | 24,25 | 24,40 | -0,10% | 18,00 |
| 12.03.2024 | 24,58 | 24,70 | 24,30 | 24,43 | -0,81% | - |
| 11.03.2024 | 24,68 | 24,80 | 24,48 | 24,63 | -0,61% | 300,00 |
| 08.03.2024 | 24,73 | 24,90 | 24,48 | 24,78 | -0,40% | - |
| 07.03.2024 | 24,73 | 25,03 | 24,68 | 24,88 | 0,00% | - |
| 06.03.2024 | 24,68 | 25,03 | 24,50 | 24,88 | 1,32% | 100,00 |
| 05.03.2024 | 23,93 | 24,95 | 23,88 | 24,55 | 2,29% | 300,00 |
| 04.03.2024 | 24,13 | 24,13 | 23,78 | 24,00 | 0,00% | - |
| 01.03.2024 | 24,20 | 24,25 | 23,73 | 24,00 | -0,21% | - |
| 29.02.2024 | 23,65 | 24,13 | 22,65 | 24,05 | 2,23% | - |
| 28.02.2024 | 23,10 | 23,63 | 23,08 | 23,53 | 1,07% | 20,00 |
| 27.02.2024 | 23,08 | 23,38 | 23,00 | 23,28 | 0,76% | 600,00 |
| 26.02.2024 | 23,18 | 23,25 | 22,98 | 23,10 | -0,65% | 300,00 |
| 23.02.2024 | 23,10 | 23,28 | 22,90 | 23,25 | 0,22% | - |
| 22.02.2024 | 23,53 | 23,58 | 23,03 | 23,20 | -0,32% | - |
| 21.02.2024 | 23,38 | 23,40 | 23,13 | 23,28 | 0,32% | - |
| 20.02.2024 | 23,15 | 23,38 | 23,08 | 23,20 | -0,32% | 30,00 |
| 19.02.2024 | 23,30 | 23,58 | 23,00 | 23,28 | -0,53% | 100,00 |
| 16.02.2024 | 23,43 | 23,53 | 23,15 | 23,40 | 0,43% | - |
| 15.02.2024 | 23,48 | 23,65 | 23,25 | 23,30 | -1,27% | - |
| 14.02.2024 | 22,93 | 23,68 | 22,93 | 23,60 | 2,39% | - |
| 13.02.2024 | 23,20 | 23,43 | 22,88 | 23,05 | -0,97% | 36,00 |
| 12.02.2024 | 23,53 | 23,83 | 23,15 | 23,28 | -1,59% | 20,00 |
| 09.02.2024 | 23,38 | 23,75 | 22,73 | 23,65 | 0,75% | 450,00 |
| 08.02.2024 | 23,45 | 23,70 | 23,23 | 23,48 | 0,21% | - |
| 07.02.2024 | 24,05 | 24,05 | 23,28 | 23,43 | -3,80% | 250,00 |
| 06.02.2024 | 24,38 | 24,93 | 23,48 | 24,35 | -4,13% | - |
| 05.02.2024 | 25,38 | 25,73 | 25,05 | 25,40 | 0,20% | - |
| 02.02.2024 | 25,73 | 25,85 | 25,28 | 25,35 | -0,69% | - |
| 01.02.2024 | 25,58 | 25,85 | 25,45 | 25,53 | -1,16% | 630,00 |
| 31.01.2024 | 25,13 | 25,90 | 25,13 | 25,83 | 2,08% | - |
| 30.01.2024 | 25,38 | 25,50 | 25,15 | 25,30 | 0,20% | - |
| 29.01.2024 | 25,43 | 25,73 | 25,05 | 25,25 | 0,10% | - |
| 26.01.2024 | 25,33 | 25,55 | 25,08 | 25,23 | -0,20% | - |
| 25.01.2024 | 25,30 | 25,58 | 25,20 | 25,28 | 0,30% | 720,00 |
| 24.01.2024 | 25,23 | 25,45 | 25,05 | 25,20 | -0,30% | 120,00 |
| 23.01.2024 | 25,48 | 25,58 | 25,13 | 25,28 | -0,30% | 20,00 |
| 22.01.2024 | 25,68 | 25,80 | 25,20 | 25,35 | -0,29% | 650,00 |
| 19.01.2024 | 26,33 | 26,43 | 25,33 | 25,43 | -3,51% | 3.200,00 |
| 18.01.2024 | 26,43 | 26,55 | 25,48 | 26,35 | 0,38% | - |
| 17.01.2024 | 26,78 | 27,08 | 25,80 | 26,25 | -2,96% | 222,00 |
| 16.01.2024 | 27,68 | 27,85 | 26,78 | 27,05 | -1,81% | - |
| 15.01.2024 | 28,53 | 28,63 | 27,50 | 27,55 | -2,74% | 300,00 |
| 12.01.2024 | 29,08 | 29,08 | 28,20 | 28,33 | -1,82% | 1.400,00 |
| 11.01.2024 | 29,30 | 29,43 | 28,75 | 28,85 | -1,37% | - |
| 10.01.2024 | 29,08 | 29,38 | 29,08 | 29,25 | -0,09% | 252,00 |
| 09.01.2024 | 28,63 | 29,33 | 28,63 | 29,28 | 2,36% | 200,00 |
| 08.01.2024 | 28,43 | 28,70 | 28,30 | 28,60 | 0,00% | - |
| 05.01.2024 | 28,23 | 28,65 | 28,23 | 28,60 | 0,44% | 55,00 |
| 04.01.2024 | 28,68 | 28,68 | 28,30 | 28,48 | 0,44% | 300,00 |
| 03.01.2024 | 28,30 | 28,63 | 28,15 | 28,35 | -0,09% | - |
| 02.01.2024 | 28,65 | 28,68 | 28,25 | 28,38 | -0,35% | 515,00 |
| 29.12.2023 | 28,48 | 28,50 | 28,03 | 28,48 | 0,71% | 900,00 |
| 28.12.2023 | 28,63 | 28,63 | 28,05 | 28,28 | -0,62% | - |
| 27.12.2023 | 28,23 | 28,58 | 28,23 | 28,45 | 0,44% | - |
| 22.12.2023 | 28,28 | 28,45 | 27,95 | 28,33 | -0,09% | - |
| 21.12.2023 | 27,98 | 28,40 | 27,80 | 28,35 | 1,16% | - |
| 20.12.2023 | 28,05 | 28,28 | 27,98 | 28,03 | -0,53% | - |
| 19.12.2023 | 28,03 | 28,18 | 27,65 | 28,18 | 0,45% | - |
| 18.12.2023 | 27,83 | 28,20 | 27,75 | 28,05 | 0,45% | - |
| 15.12.2023 | 27,20 | 28,15 | 27,20 | 27,93 | 1,92% | 12.600,00 |
| 14.12.2023 | 26,88 | 27,50 | 26,83 | 27,40 | 2,14% | 530,00 |
| 13.12.2023 | 26,23 | 26,83 | 26,13 | 26,83 | 0,85% | 320,00 |
| 12.12.2023 | 26,83 | 27,05 | 26,35 | 26,60 | -1,48% | 100,00 |
| 11.12.2023 | 27,03 | 27,30 | 26,83 | 27,00 | -1,01% | - |
| 08.12.2023 | 27,13 | 27,28 | 26,88 | 27,28 | 0,65% | 495,00 |
| 07.12.2023 | 27,03 | 27,25 | 26,93 | 27,10 | -0,28% | - |
| 06.12.2023 | 27,13 | 27,38 | 27,13 | 27,18 | 0,28% | - |
| 05.12.2023 | 27,05 | 27,43 | 27,00 | 27,10 | -0,18% | 87,00 |
| 04.12.2023 | 27,23 | 27,45 | 27,13 | 27,15 | 0,37% | - |
| 01.12.2023 | 27,08 | 27,33 | 26,88 | 27,05 | 0,28% | - |
| 30.11.2023 | 26,88 | 27,08 | 26,78 | 26,98 | 0,28% | 200,00 |
| 29.11.2023 | 27,15 | 27,30 | 26,85 | 26,90 | -1,28% | 50,00 |
| 28.11.2023 | 27,03 | 27,33 | 26,93 | 27,25 | 0,65% | - |
| 27.11.2023 | 27,03 | 27,20 | 26,88 | 27,08 | 0,09% | 120,00 |
| 24.11.2023 | 26,63 | 27,13 | 26,58 | 27,05 | 0,93% | 125,00 |