28,675€
0,26%
Echtzeit-Aktienkurs EVN AG
Bid:
Ask:
Aktienkurse zur EVN AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 28,55 | 28,75 | 28,45 | 28,75 | 0,52% | 1.560,00 |
| 30.05.2024 | 28,25 | 28,70 | 28,25 | 28,60 | -0,35% | 719,00 |
| 29.05.2024 | 29,00 | 29,00 | 28,55 | 28,70 | -0,86% | 219,00 |
| 28.05.2024 | 29,00 | 29,15 | 28,80 | 28,95 | -0,17% | 666,00 |
| 27.05.2024 | 29,10 | 29,10 | 28,95 | 29,00 | 0,00% | 714,00 |
| 24.05.2024 | 28,80 | 29,00 | 28,70 | 29,00 | 0,69% | 1.394,00 |
| 23.05.2024 | 29,05 | 29,05 | 28,75 | 28,80 | -0,35% | 4.705,00 |
| 22.05.2024 | 28,95 | 29,00 | 28,60 | 28,90 | 0,00% | 1.559,00 |
| 21.05.2024 | 28,65 | 28,90 | 28,65 | 28,90 | 0,17% | 1.049,00 |
| 20.05.2024 | 29,15 | 29,15 | 28,85 | 28,85 | -0,69% | 1.331,00 |
| 17.05.2024 | 29,10 | 29,20 | 28,95 | 29,05 | 0,00% | 639,00 |
| 16.05.2024 | 29,15 | 29,25 | 29,00 | 29,05 | -0,68% | 584,00 |
| 15.05.2024 | 29,40 | 29,40 | 29,20 | 29,25 | 0,00% | 362,00 |
| 14.05.2024 | 28,90 | 29,40 | 28,85 | 29,25 | 1,74% | 2.217,00 |
| 13.05.2024 | 28,95 | 29,45 | 28,70 | 28,75 | -1,03% | 2.633,00 |
| 10.05.2024 | 28,90 | 29,40 | 28,90 | 29,05 | 0,69% | 1.351,00 |
| 09.05.2024 | 28,70 | 28,95 | 28,70 | 28,85 | 0,17% | 433,00 |
| 08.05.2024 | 28,90 | 28,95 | 28,75 | 28,80 | 0,00% | 1.309,00 |
| 07.05.2024 | 28,25 | 28,85 | 28,25 | 28,80 | 2,13% | 1.216,00 |
| 06.05.2024 | 28,65 | 28,65 | 28,20 | 28,20 | -1,23% | 1.003,00 |
| 03.05.2024 | 28,70 | 28,75 | 28,15 | 28,55 | -1,21% | 1.661,00 |
| 02.05.2024 | 28,70 | 29,05 | 28,70 | 28,90 | 0,00% | 3.267,00 |
| 30.04.2024 | 28,50 | 28,95 | 28,50 | 28,90 | 1,40% | 2.684,00 |
| 29.04.2024 | 28,10 | 28,65 | 28,10 | 28,50 | 1,06% | 6.432,00 |
| 26.04.2024 | 28,00 | 28,30 | 28,00 | 28,20 | 1,62% | 2.205,00 |
| 25.04.2024 | 27,65 | 28,00 | 27,55 | 27,75 | 0,00% | 2.792,00 |
| 24.04.2024 | 27,90 | 27,95 | 27,25 | 27,75 | -0,54% | 1.940,00 |
| 23.04.2024 | 27,45 | 27,90 | 27,40 | 27,90 | 1,09% | 970,00 |
| 22.04.2024 | 27,00 | 27,60 | 27,00 | 27,60 | 2,41% | 846,00 |
| 19.04.2024 | 26,05 | 27,10 | 26,05 | 26,95 | 2,47% | 5.173,00 |
| 18.04.2024 | 26,10 | 26,50 | 25,90 | 26,30 | 1,15% | 2.169,00 |
| 17.04.2024 | 25,50 | 26,00 | 25,50 | 26,00 | 0,58% | 4.604,00 |
| 16.04.2024 | 25,00 | 25,85 | 25,00 | 25,85 | 2,38% | 1.747,00 |
| 15.04.2024 | 25,25 | 25,55 | 25,00 | 25,25 | 0,60% | 1.159,00 |
| 12.04.2024 | 25,30 | 25,45 | 25,10 | 25,10 | 0,20% | 851,00 |
| 11.04.2024 | 24,95 | 25,50 | 24,95 | 25,05 | 0,80% | 844,00 |
| 10.04.2024 | 24,85 | 24,90 | 24,75 | 24,85 | 0,00% | 3.319,00 |
| 09.04.2024 | 24,60 | 24,85 | 24,50 | 24,85 | 0,81% | 1.040,00 |
| 08.04.2024 | 24,60 | 24,65 | 24,55 | 24,65 | 0,00% | 291,00 |
| 05.04.2024 | 24,20 | 24,65 | 24,00 | 24,65 | 1,65% | 1.645,00 |
| 04.04.2024 | 24,40 | 24,60 | 24,25 | 24,25 | -0,61% | 1.501,00 |
| 03.04.2024 | 24,05 | 24,40 | 24,05 | 24,40 | 0,41% | 1.961,00 |
| 02.04.2024 | 24,45 | 24,60 | 24,25 | 24,30 | -0,82% | 1.404,00 |
| 28.03.2024 | 24,40 | 24,60 | 24,40 | 24,50 | -0,20% | 1.058,00 |
| 27.03.2024 | 24,15 | 24,55 | 24,15 | 24,55 | 1,45% | 1.079,00 |
| 26.03.2024 | 24,70 | 24,70 | 24,20 | 24,20 | -1,83% | 731,00 |
| 25.03.2024 | 24,40 | 24,80 | 24,40 | 24,65 | 0,82% | 1.736,00 |
| 22.03.2024 | 24,30 | 24,60 | 24,30 | 24,45 | 0,62% | 1.109,00 |
| 21.03.2024 | 24,50 | 24,55 | 24,15 | 24,30 | 0,21% | 400,00 |
| 20.03.2024 | 24,25 | 24,40 | 24,25 | 24,25 | 0,21% | 4.395,00 |
| 19.03.2024 | 24,35 | 24,40 | 24,15 | 24,20 | -0,62% | 670,00 |
| 18.03.2024 | 24,35 | 24,40 | 24,25 | 24,35 | 0,00% | 1.114,00 |
| 15.03.2024 | 24,35 | 24,40 | 24,20 | 24,35 | 0,62% | 466,00 |
| 14.03.2024 | 24,40 | 24,50 | 24,10 | 24,20 | -0,41% | 590,00 |
| 13.03.2024 | 24,25 | 24,50 | 24,25 | 24,30 | 0,00% | 280,00 |
| 12.03.2024 | 24,55 | 24,65 | 24,30 | 24,30 | -1,22% | 707,00 |
| 11.03.2024 | 24,70 | 24,70 | 24,55 | 24,60 | -0,40% | 1.048,00 |
| 08.03.2024 | 24,85 | 24,85 | 24,60 | 24,70 | -0,40% | 1.048,00 |
| 07.03.2024 | 24,70 | 24,95 | 24,70 | 24,80 | 0,00% | 898,00 |
| 06.03.2024 | 24,60 | 24,95 | 24,60 | 24,80 | 0,61% | 2.778,00 |
| 05.03.2024 | 23,95 | 24,90 | 23,95 | 24,65 | 2,49% | 1.676,00 |
| 04.03.2024 | 24,10 | 24,15 | 23,70 | 24,05 | -0,21% | 3.190,00 |
| 01.03.2024 | 24,25 | 24,25 | 23,90 | 24,10 | 0,00% | 2.082,00 |
| 29.02.2024 | 23,70 | 24,20 | 23,60 | 24,10 | 1,69% | 2.540,00 |
| 28.02.2024 | 23,15 | 23,70 | 23,15 | 23,70 | 2,38% | 2.696,00 |
| 27.02.2024 | 23,05 | 23,30 | 23,00 | 23,15 | 0,22% | 3.100,00 |
| 26.02.2024 | 23,10 | 23,25 | 22,95 | 23,10 | -0,43% | 2.873,00 |
| 23.02.2024 | 23,05 | 23,20 | 22,95 | 23,20 | 0,65% | 1.804,00 |
| 22.02.2024 | 23,50 | 23,50 | 23,05 | 23,05 | -1,28% | 1.552,00 |
| 21.02.2024 | 23,20 | 23,35 | 23,15 | 23,35 | 0,43% | 1.038,00 |
| 20.02.2024 | 23,10 | 23,30 | 23,10 | 23,25 | 0,43% | 1.856,00 |
| 19.02.2024 | 23,35 | 23,45 | 23,00 | 23,15 | -0,43% | 1.069,00 |
| 16.02.2024 | 23,50 | 23,55 | 23,25 | 23,25 | -0,64% | 1.315,00 |
| 15.02.2024 | 23,55 | 23,60 | 23,30 | 23,40 | -0,43% | 618,00 |
| 14.02.2024 | 23,30 | 23,60 | 23,20 | 23,50 | 2,62% | 1.130,00 |
| 13.02.2024 | 23,20 | 23,25 | 22,75 | 22,90 | -1,08% | 4.816,00 |
| 12.02.2024 | 23,50 | 23,75 | 23,15 | 23,15 | -1,70% | 2.865,00 |
| 09.02.2024 | 23,30 | 23,70 | 22,85 | 23,55 | 1,51% | 5.134,00 |
| 08.02.2024 | 23,50 | 23,60 | 23,20 | 23,20 | -1,28% | 1.904,00 |
| 07.02.2024 | 24,20 | 24,20 | 23,35 | 23,50 | -4,08% | 6.157,00 |
| 06.02.2024 | 24,55 | 24,80 | 23,40 | 24,50 | -3,92% | 14.488,00 |
| 05.02.2024 | 25,40 | 25,75 | 25,10 | 25,50 | 0,20% | 6.392,00 |
| 02.02.2024 | 25,75 | 25,75 | 25,30 | 25,45 | -0,59% | 2.877,00 |
| 01.02.2024 | 25,75 | 25,85 | 25,50 | 25,60 | -0,39% | 3.255,00 |
| 31.01.2024 | 25,25 | 25,85 | 25,25 | 25,70 | 1,78% | 2.551,00 |
| 30.01.2024 | 25,35 | 25,35 | 25,15 | 25,25 | -1,17% | 3.817,00 |
| 29.01.2024 | 25,45 | 25,60 | 25,10 | 25,55 | 0,20% | 4.196,00 |
| 26.01.2024 | 25,35 | 25,60 | 25,05 | 25,50 | 0,79% | 3.914,00 |
| 25.01.2024 | 25,35 | 25,50 | 25,15 | 25,30 | -0,20% | 1.482,00 |
| 24.01.2024 | 25,30 | 25,45 | 25,15 | 25,35 | 1,20% | 2.177,00 |
| 23.01.2024 | 25,50 | 25,50 | 25,05 | 25,05 | -1,76% | 2.618,00 |
| 22.01.2024 | 25,65 | 25,70 | 25,25 | 25,50 | -0,39% | 3.553,00 |
| 19.01.2024 | 26,40 | 26,40 | 25,40 | 25,60 | -2,48% | 2.183,00 |
| 18.01.2024 | 26,30 | 26,65 | 25,45 | 26,25 | -0,19% | 5.336,00 |
| 17.01.2024 | 26,80 | 26,95 | 25,85 | 26,30 | -2,77% | 6.753,00 |
| 16.01.2024 | 27,70 | 27,90 | 26,75 | 27,05 | -2,52% | 5.297,00 |
| 15.01.2024 | 28,60 | 28,60 | 27,45 | 27,75 | -2,46% | 4.468,00 |
| 12.01.2024 | 29,05 | 29,05 | 28,20 | 28,45 | -1,90% | 2.571,00 |
| 11.01.2024 | 29,45 | 29,45 | 28,80 | 29,00 | -1,02% | 1.638,00 |
| 10.01.2024 | 29,10 | 29,40 | 29,05 | 29,30 | 0,69% | 3.913,00 |