EVN AG EVN
VIE · Österreich · Versorger
€28,70-0,50 (-1,71 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €28,70 | -1,71 % | €28,80 | €28,95 | €28,45 | 22,32K |
| 2026-09-30 | €29,20 | +2,10 % | €28,70 | €29,35 | €28,70 | 114,82K |
| 2026-09-29 | €28,60 | +0,53 % | €28,40 | €28,75 | €28,35 | 38,51K |
| 2026-09-28 | €28,45 | +0,89 % | €28,55 | €28,80 | €28,45 | 26,40K |
| 2026-09-25 | €28,20 | 0,00 % | €28,60 | €28,60 | €28,20 | 30,08K |
| 2026-09-24 | €28,20 | +0,36 % | €28,00 | €28,95 | €27,95 | 39,71K |
| 2026-09-23 | €28,10 | -0,71 % | €28,50 | €28,50 | €27,90 | 47,62K |
| 2026-09-22 | €28,30 | +0,18 % | €28,20 | €28,35 | €28,10 | 63,05K |
| 2026-09-21 | €28,25 | +1,25 % | €28,30 | €28,60 | €28,05 | 83,08K |
| 2026-09-18 | €27,90 | -4,45 % | €29,20 | €29,20 | €27,90 | 271,34K |
| 2026-09-17 | €29,20 | +0,52 % | €29,05 | €29,20 | €28,85 | 112,65K |
| 2026-09-16 | €29,05 | +2,11 % | €28,60 | €29,20 | €28,55 | 74,07K |
| 2026-09-15 | €28,45 | -1,04 % | €28,70 | €28,80 | €28,30 | 58,94K |
| 2026-09-14 | €28,75 | -2,38 % | €29,25 | €29,35 | €28,60 | 35,76K |
| 2026-09-11 | €29,45 | -0,67 % | €29,65 | €29,85 | €29,40 | 41,26K |
| 2026-09-10 | €29,65 | +0,85 % | €29,60 | €29,75 | €29,20 | 38,89K |
| 2026-09-09 | €29,40 | 0,00 % | €29,20 | €29,75 | €29,15 | 41,83K |
| 2026-09-08 | €29,40 | +1,73 % | €28,90 | €29,50 | €28,90 | 40,57K |
| 2026-09-07 | €28,90 | -0,52 % | €29,00 | €29,45 | €28,65 | 31,25K |
| 2026-09-04 | €29,05 | +0,69 % | €28,70 | €29,05 | €28,65 | 28,37K |
| 2026-09-03 | €28,85 | -0,17 % | €28,80 | €28,85 | €28,35 | 35,93K |
| 2026-09-02 | €28,90 | -1,20 % | €29,25 | €29,45 | €28,50 | 36,46K |
| 2026-09-01 | €29,25 | -0,68 % | €29,80 | €30,20 | €29,15 | 49,36K |
| 2026-08-31 | €29,45 | +0,86 % | €29,20 | €29,75 | €29,20 | 86,76K |
| 2026-08-28 | €29,20 | +0,34 % | €28,95 | €29,70 | €28,85 | 35,30K |
| 2026-08-27 | €29,10 | +2,28 % | €28,65 | €29,15 | €28,60 | 45,24K |
| 2026-08-26 | €28,45 | +0,35 % | €28,50 | €28,65 | €28,35 | 20,23K |
| 2026-08-25 | €28,35 | +0,71 % | €28,20 | €28,50 | €28,15 | 17,66K |
| 2026-08-24 | €28,15 | 0,00 % | €28,10 | €28,30 | €28,00 | 19,93K |
| 2026-08-21 | €28,15 | +0,18 % | €28,00 | €28,50 | €28,00 | 28,89K |
| 2026-08-20 | €28,10 | 0,00 % | €28,20 | €28,25 | €27,90 | 29,87K |
| 2026-08-19 | €28,10 | -1,40 % | €28,50 | €28,55 | €28,00 | 29,20K |
| 2026-08-18 | €28,50 | +2,15 % | €28,00 | €28,55 | €27,90 | 37,71K |
| 2026-08-17 | €27,90 | -0,53 % | €28,05 | €28,40 | €27,80 | 33,26K |
| 2026-08-14 | €28,05 | -0,18 % | €28,15 | €28,25 | €27,90 | 33,23K |
| 2026-08-13 | €28,10 | +0,18 % | €28,35 | €28,35 | €27,90 | 34,74K |
| 2026-08-12 | €28,05 | 0,00 % | €28,10 | €28,50 | €27,95 | 66,92K |
| 2026-08-11 | €28,05 | -0,88 % | €28,35 | €28,55 | €28,05 | 59,42K |
| 2026-08-10 | €28,30 | -1,91 % | €29,00 | €29,00 | €28,20 | 30,31K |
| 2026-08-07 | €28,85 | -1,70 % | €29,30 | €29,30 | €28,85 | 26,93K |
| 2026-08-06 | €29,35 | +0,17 % | €29,00 | €29,45 | €28,00 | 57,36K |
| 2026-08-05 | €29,30 | +0,17 % | €29,15 | €29,45 | €29,00 | 35,29K |
| 2026-08-04 | €29,25 | -0,85 % | €29,50 | €29,75 | €29,20 | 33,69K |
| 2026-08-03 | €29,50 | +0,68 % | €29,50 | €29,50 | €29,15 | 30,11K |
| 2026-07-31 | €29,30 | +0,51 % | €29,45 | €29,45 | €29,15 | 30,16K |
| 2026-07-30 | €29,15 | -0,34 % | €29,20 | €29,50 | €29,00 | 41,79K |
| 2026-07-29 | €29,25 | -0,68 % | €29,35 | €29,70 | €29,05 | 24,20K |
| 2026-07-28 | €29,45 | -1,01 % | €29,80 | €29,80 | €29,35 | 29,51K |
| 2026-07-27 | €29,75 | -1,65 % | €30,40 | €30,40 | €29,75 | 23,02K |
| 2026-07-24 | €30,25 | 0,00 % | €30,30 | €30,40 | €30,15 | 17,90K |
| 2026-07-23 | €30,25 | -0,17 % | €30,20 | €30,40 | €30,10 | 40,09K |
| 2026-07-22 | €30,30 | +1,68 % | €29,35 | €30,45 | €29,35 | 66,99K |
| 2026-07-21 | €29,80 | 0,00 % | €28,85 | €29,80 | €28,85 | 32,75K |
| 2026-07-20 | €29,80 | +1,36 % | €29,50 | €29,85 | €29,50 | 51,62K |
| 2026-07-17 | €29,40 | +0,86 % | €28,80 | €29,60 | €28,80 | 34,44K |
| 2026-07-16 | €29,15 | -1,19 % | €29,45 | €29,45 | €29,00 | 28,25K |
| 2026-07-15 | €29,50 | +0,34 % | €29,40 | €29,50 | €29,25 | 22,82K |
| 2026-07-14 | €29,40 | +1,38 % | €28,75 | €29,55 | €28,75 | 47,73K |
| 2026-07-13 | €29,00 | +0,87 % | €29,00 | €29,30 | €28,95 | 33,13K |
| 2026-07-10 | €28,75 | -1,20 % | €29,00 | €29,20 | €28,75 | 18,76K |
| 2026-07-09 | €29,10 | -0,51 % | €29,50 | €29,50 | €28,85 | 23,33K |
| 2026-07-08 | €29,25 | +0,17 % | €29,00 | €29,35 | €29,00 | 31,67K |
| 2026-07-07 | €29,20 | -0,17 % | €29,00 | €29,45 | €29,00 | 21,41K |
| 2026-07-06 | €29,25 | -1,02 % | €29,55 | €29,55 | €29,00 | 18,78K |
| 2026-07-03 | €29,55 | +1,20 % | €29,00 | €29,55 | €29,00 | 29,65K |
| 2026-07-02 | €29,20 | +1,92 % | €28,65 | €29,30 | €28,60 | 38,03K |
| 2026-07-01 | €28,65 | +0,17 % | €28,60 | €28,95 | €28,40 | 50,48K |
| 2026-06-30 | €28,60 | -1,89 % | €29,35 | €29,35 | €28,60 | 79,88K |
| 2026-06-29 | €29,15 | +0,17 % | €29,00 | €29,30 | €28,90 | 18,13K |
| 2026-06-26 | €29,10 | +0,17 % | €28,70 | €29,35 | €28,70 | 18,31K |
| 2026-06-25 | €29,05 | +1,04 % | €28,50 | €29,25 | €28,50 | 34,81K |
| 2026-06-24 | €28,75 | -1,03 % | €29,35 | €29,35 | €28,45 | 33,54K |
| 2026-06-23 | €29,05 | -0,68 % | €29,40 | €29,40 | €28,85 | 38,32K |
| 2026-06-22 | €29,25 | -1,85 % | €29,40 | €29,50 | €29,15 | 35,77K |
| 2026-06-19 | €29,80 | +2,76 % | €29,20 | €29,80 | €28,70 | 74,38K |
| 2026-06-18 | €29,00 | -1,02 % | €29,30 | €29,30 | €28,85 | 41,28K |
| 2026-06-17 | €29,30 | -0,51 % | €29,50 | €29,50 | €28,65 | 74,39K |
| 2026-06-16 | €29,45 | -0,67 % | €29,70 | €29,70 | €29,10 | 35,27K |
| 2026-06-15 | €29,65 | +0,34 % | €29,50 | €29,75 | €29,10 | 39,04K |
| 2026-06-12 | €29,55 | +4,05 % | €28,55 | €29,70 | €28,40 | 80,82K |
| 2026-06-11 | €28,40 | +0,35 % | €28,30 | €28,70 | €28,20 | 49,22K |
| 2026-06-10 | €28,30 | -0,35 % | €28,60 | €28,60 | €28,00 | 27,14K |
| 2026-06-09 | €28,40 | -0,35 % | €28,50 | €28,55 | €28,00 | 30,89K |
| 2026-06-08 | €28,50 | -0,87 % | €28,70 | €28,85 | €28,45 | 25,00K |
| 2026-06-05 | €28,75 | +0,88 % | €28,60 | €28,85 | €28,40 | 21,15K |
| 2026-06-04 | €28,50 | -0,87 % | €28,50 | €28,80 | €28,25 | 28,24K |
| 2026-06-03 | €28,75 | +0,35 % | €28,85 | €28,90 | €28,50 | 33,02K |
| 2026-06-02 | €28,65 | -0,87 % | €28,80 | €29,00 | €28,60 | 29,00K |
| 2026-06-01 | €28,90 | +2,30 % | €28,30 | €29,15 | €28,30 | 61,61K |
| 2026-05-29 | €28,25 | +1,07 % | €28,25 | €28,85 | €28,05 | 83,86K |