18,115€
0,75%
Echtzeit-Aktienkurs Evonik Industries AG
Bid:
Ask:
Aktienkurse zur Evonik Industries AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 18,12 | 18,12 | 18,06 | 18,12 | 0,00% | 20,00 |
| 23.09.2026 | 18,00 | 18,26 | 17,83 | 18,12 | 0,75% | 14.821,00 |
| 22.09.2026 | 17,49 | 18,09 | 17,47 | 17,98 | 3,30% | 37.904,00 |
| 21.09.2026 | 17,33 | 17,62 | 17,24 | 17,41 | 0,55% | 34.557,00 |
| 18.09.2026 | 17,53 | 17,55 | 17,27 | 17,31 | -1,28% | 13.612,00 |
| 17.09.2026 | 17,58 | 17,60 | 17,29 | 17,54 | 0,09% | 33.060,00 |
| 16.09.2026 | 17,46 | 17,64 | 17,36 | 17,52 | 0,60% | 14.788,00 |
| 15.09.2026 | 17,34 | 17,67 | 17,29 | 17,42 | -2,79% | 10.598,00 |
| 14.09.2026 | 17,87 | 18,19 | 17,85 | 17,92 | 0,34% | 8.180,00 |
| 11.09.2026 | 18,13 | 18,23 | 17,82 | 17,86 | -1,46% | 49.983,00 |
| 10.09.2026 | 18,18 | 18,33 | 18,01 | 18,12 | -0,28% | 7.626,00 |
| 09.09.2026 | 18,31 | 18,65 | 18,17 | 18,17 | -0,76% | 34.946,00 |
| 08.09.2026 | 18,24 | 18,43 | 18,17 | 18,31 | 0,19% | 18.595,00 |
| 07.09.2026 | 18,54 | 18,55 | 18,24 | 18,28 | -1,75% | 25.589,00 |
| 04.09.2026 | 18,67 | 18,74 | 18,47 | 18,60 | -0,69% | 17.017,00 |
| 03.09.2026 | 19,00 | 19,02 | 18,61 | 18,73 | -1,37% | 17.245,00 |
| 02.09.2026 | 18,80 | 19,18 | 18,76 | 18,99 | 1,28% | 17.923,00 |
| 01.09.2026 | 18,99 | 19,21 | 18,67 | 18,75 | -1,29% | 11.602,00 |
| 31.08.2026 | 18,79 | 19,10 | 18,77 | 19,00 | 1,09% | 22.334,00 |
| 28.08.2026 | 18,50 | 18,87 | 18,49 | 18,79 | 1,57% | 20.252,00 |
| 27.08.2026 | 18,57 | 18,58 | 18,20 | 18,50 | -0,27% | 18.463,00 |
| 26.08.2026 | 18,66 | 18,70 | 18,43 | 18,55 | -0,32% | 14.963,00 |
| 25.08.2026 | 18,75 | 18,84 | 18,41 | 18,61 | -1,01% | 9.370,00 |
| 24.08.2026 | 18,37 | 18,87 | 18,33 | 18,80 | 2,34% | 33.378,00 |
| 21.08.2026 | 18,33 | 18,64 | 18,32 | 18,37 | -0,41% | 9.901,00 |
| 20.08.2026 | 18,26 | 18,47 | 18,26 | 18,45 | -0,32% | 6.393,00 |
| 19.08.2026 | 18,11 | 18,55 | 18,11 | 18,51 | 2,81% | 28.232,00 |
| 05.05.2026 | 17,88 | 18,14 | 17,80 | 18,00 | 0,98% | 17.322,00 |
| 04.05.2026 | 17,62 | 18,18 | 17,62 | 17,83 | 0,79% | 14.455,00 |
| 30.04.2026 | 17,42 | 17,81 | 17,33 | 17,69 | 1,20% | 21.393,00 |
| 29.04.2026 | 17,69 | 18,03 | 17,43 | 17,48 | -1,10% | 19.950,00 |
| 28.04.2026 | 17,65 | 17,86 | 17,51 | 17,67 | 0,14% | 10.647,00 |
| 27.04.2026 | 17,54 | 17,75 | 17,42 | 17,65 | 0,68% | 12.515,00 |
| 24.04.2026 | 17,50 | 17,65 | 17,37 | 17,53 | 0,26% | 7.550,00 |
| 23.04.2026 | 17,39 | 17,65 | 17,31 | 17,48 | 0,00% | 35.236,00 |
| 22.04.2026 | 17,08 | 17,57 | 17,07 | 17,48 | 2,64% | 11.833,00 |
| 21.04.2026 | 17,02 | 17,21 | 16,98 | 17,03 | 0,15% | 12.621,00 |
| 20.04.2026 | 16,98 | 17,13 | 16,92 | 17,01 | 0,12% | 11.404,00 |
| 17.04.2026 | 17,20 | 17,37 | 16,88 | 16,99 | -1,22% | 18.443,00 |
| 16.04.2026 | 16,78 | 17,31 | 16,76 | 17,20 | 2,66% | 20.187,00 |
| 15.04.2026 | 16,76 | 17,00 | 16,70 | 16,75 | -0,42% | 5.620,00 |
| 14.04.2026 | 17,18 | 17,37 | 16,78 | 16,82 | -2,52% | 15.235,00 |
| 13.04.2026 | 17,41 | 17,49 | 17,03 | 17,26 | -0,58% | 14.439,00 |
| 10.04.2026 | 17,19 | 17,59 | 17,11 | 17,36 | 1,31% | 30.852,00 |
| 09.04.2026 | 16,70 | 17,20 | 16,58 | 17,13 | 2,09% | 30.810,00 |
| 08.04.2026 | 16,94 | 16,98 | 16,25 | 16,78 | -0,71% | 33.078,00 |
| 07.04.2026 | 16,56 | 16,96 | 16,54 | 16,90 | 2,11% | 19.031,00 |
| 02.04.2026 | 16,16 | 16,68 | 16,16 | 16,55 | 1,13% | 18.394,00 |
| 01.04.2026 | 16,88 | 16,98 | 16,24 | 16,37 | -2,82% | 32.516,00 |
| 31.03.2026 | 16,76 | 16,95 | 16,56 | 16,84 | 1,48% | 29.376,00 |
| 30.03.2026 | 16,24 | 16,80 | 16,24 | 16,60 | 1,72% | 34.126,00 |
| 27.03.2026 | 15,91 | 16,60 | 15,82 | 16,32 | 5,12% | 97.847,00 |
| 26.03.2026 | 15,25 | 15,73 | 15,09 | 15,52 | 1,40% | 36.128,00 |
| 25.03.2026 | 14,83 | 15,41 | 14,81 | 15,31 | 3,80% | 23.442,00 |
| 24.03.2026 | 14,31 | 14,82 | 14,30 | 14,75 | 3,04% | 17.573,00 |
| 23.03.2026 | 13,77 | 14,55 | 13,63 | 14,31 | 2,84% | 35.714,00 |
| 20.03.2026 | 14,14 | 14,30 | 13,85 | 13,92 | -0,96% | 21.480,00 |
| 19.03.2026 | 14,50 | 14,63 | 14,00 | 14,05 | -2,43% | 19.012,00 |
| 18.03.2026 | 14,83 | 14,87 | 14,31 | 14,40 | -2,67% | 19.531,00 |
| 17.03.2026 | 14,37 | 14,82 | 14,37 | 14,80 | 2,53% | 8.583,00 |
| 16.03.2026 | 14,38 | 14,55 | 14,29 | 14,43 | 0,63% | 8.500,00 |
| 13.03.2026 | 14,57 | 14,66 | 14,34 | 14,34 | -1,54% | 20.221,00 |
| 12.03.2026 | 14,06 | 14,58 | 14,00 | 14,57 | 2,93% | 67.026,00 |
| 11.03.2026 | 13,91 | 14,25 | 13,81 | 14,15 | 2,02% | 30.180,00 |
| 10.03.2026 | 14,06 | 14,13 | 13,86 | 13,87 | -0,86% | 18.723,00 |
| 09.03.2026 | 13,45 | 14,19 | 13,43 | 13,99 | 1,41% | 27.288,00 |
| 06.03.2026 | 14,12 | 14,17 | 13,55 | 13,80 | -1,92% | 14.150,00 |
| 05.03.2026 | 13,82 | 14,30 | 13,77 | 14,07 | 1,33% | 11.220,00 |
| 04.03.2026 | 13,70 | 14,10 | 13,37 | 13,88 | 2,13% | 21.588,00 |
| 03.03.2026 | 14,24 | 14,25 | 13,40 | 13,59 | -4,93% | 45.310,00 |
| 02.03.2026 | 14,20 | 14,61 | 14,04 | 14,30 | -2,92% | 18.659,00 |
| 27.02.2026 | 14,89 | 14,93 | 14,57 | 14,73 | -1,27% | 62.172,00 |
| 26.02.2026 | 14,96 | 15,14 | 14,68 | 14,92 | -0,60% | 70.544,00 |
| 25.02.2026 | 15,17 | 15,23 | 14,90 | 15,01 | -0,66% | 53.200,00 |
| 24.02.2026 | 15,24 | 15,55 | 15,03 | 15,11 | -0,89% | 13.783,00 |
| 23.02.2026 | 15,23 | 15,32 | 15,03 | 15,24 | -0,13% | 10.458,00 |
| 20.02.2026 | 15,30 | 15,48 | 15,19 | 15,26 | -0,10% | 15.266,00 |
| 19.02.2026 | 15,39 | 15,45 | 15,17 | 15,28 | -0,81% | 31.838,00 |
| 18.02.2026 | 15,56 | 15,63 | 15,17 | 15,40 | -0,84% | 15.940,00 |
| 17.02.2026 | 15,55 | 15,74 | 15,47 | 15,53 | -0,32% | 12.003,00 |
| 16.02.2026 | 15,92 | 15,96 | 15,55 | 15,58 | -1,77% | 13.664,00 |
| 13.02.2026 | 15,97 | 16,02 | 15,67 | 15,86 | -0,97% | 18.881,00 |
| 12.02.2026 | 16,03 | 16,23 | 15,81 | 16,02 | -0,06% | 34.165,00 |
| 11.02.2026 | 15,86 | 16,20 | 15,78 | 16,03 | 1,20% | 53.668,00 |
| 10.02.2026 | 15,67 | 15,92 | 15,33 | 15,84 | 6,17% | 94.488,00 |
| 09.02.2026 | 14,94 | 15,00 | 14,71 | 14,92 | 0,40% | 24.551,00 |
| 06.02.2026 | 14,66 | 14,96 | 14,49 | 14,86 | 1,36% | 30.935,00 |
| 05.02.2026 | 14,17 | 14,72 | 14,00 | 14,66 | 4,05% | 66.145,00 |
| 04.02.2026 | 13,32 | 14,26 | 13,31 | 14,09 | 6,26% | 75.181,00 |
| 03.02.2026 | 13,26 | 13,37 | 13,11 | 13,26 | -0,04% | 29.050,00 |
| 02.02.2026 | 13,00 | 13,27 | 12,93 | 13,26 | 1,30% | 25.036,00 |
| 30.01.2026 | 12,95 | 13,11 | 12,91 | 13,09 | 1,04% | 11.880,00 |
| 29.01.2026 | 13,00 | 13,19 | 12,90 | 12,96 | -0,35% | 23.588,00 |
| 28.01.2026 | 12,98 | 13,06 | 12,81 | 13,00 | 0,35% | 11.065,00 |
| 27.01.2026 | 13,18 | 13,19 | 12,93 | 12,96 | -1,52% | 24.159,00 |
| 26.01.2026 | 13,27 | 13,30 | 13,10 | 13,16 | -0,57% | 23.416,00 |
| 23.01.2026 | 13,29 | 13,29 | 13,03 | 13,23 | -0,08% | 8.777,00 |
| 22.01.2026 | 13,17 | 13,35 | 12,99 | 13,24 | 0,72% | 21.321,00 |
| 21.01.2026 | 12,56 | 13,34 | 12,49 | 13,15 | 4,24% | 27.207,00 |
| 20.01.2026 | 12,75 | 12,81 | 12,56 | 12,61 | -1,21% | 34.280,00 |