19,933€
-0,14%
Echtzeit-Aktienkurs Evonik Industries AG
Bid:
Ask:
Aktienkurse zur Evonik Industries AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 19,95 | 20,13 | 19,85 | 19,93 | -0,15% | 7,00 |
| 01.04.2025 | 20,14 | 20,20 | 19,83 | 19,96 | -0,89% | 2.019,00 |
| 31.03.2025 | 20,07 | 20,22 | 19,75 | 20,14 | -0,32% | 4.490,00 |
| 28.03.2025 | 20,44 | 20,70 | 20,01 | 20,21 | -1,39% | 3.940,00 |
| 27.03.2025 | 20,61 | 20,75 | 20,30 | 20,49 | -0,61% | 845,00 |
| 26.03.2025 | 21,09 | 21,28 | 20,58 | 20,62 | -2,30% | 3.819,00 |
| 25.03.2025 | 20,86 | 21,18 | 20,72 | 21,10 | 0,76% | 1.074,00 |
| 24.03.2025 | 21,09 | 21,41 | 20,81 | 20,94 | -0,71% | 1.866,00 |
| 21.03.2025 | 21,45 | 21,54 | 21,01 | 21,09 | -2,00% | 900,00 |
| 20.03.2025 | 21,92 | 21,92 | 21,27 | 21,52 | -1,85% | 3.760,00 |
| 19.03.2025 | 22,26 | 22,28 | 21,81 | 21,93 | -1,50% | 1.690,00 |
| 18.03.2025 | 21,84 | 22,33 | 21,82 | 22,26 | 1,97% | 15.224,00 |
| 17.03.2025 | 21,82 | 21,96 | 21,59 | 21,83 | 0,05% | 4.640,00 |
| 14.03.2025 | 21,21 | 21,94 | 20,97 | 21,82 | 3,44% | 4.701,00 |
| 13.03.2025 | 21,13 | 21,30 | 20,72 | 21,10 | -0,35% | 1.831,00 |
| 12.03.2025 | 21,16 | 21,40 | 21,04 | 21,17 | -0,02% | 1.602,00 |
| 11.03.2025 | 21,24 | 21,64 | 20,94 | 21,18 | -0,31% | 1.465,00 |
| 10.03.2025 | 21,75 | 22,11 | 21,08 | 21,24 | -2,34% | 5.992,00 |
| 07.03.2025 | 21,90 | 22,01 | 21,40 | 21,75 | -0,96% | 3.417,00 |
| 06.03.2025 | 20,92 | 22,40 | 20,84 | 21,96 | 5,05% | 16.031,00 |
| 05.03.2025 | 19,02 | 20,93 | 19,01 | 20,91 | 10,03% | 18.097,00 |
| 04.03.2025 | 19,28 | 19,28 | 18,77 | 19,00 | -1,44% | 6.325,00 |
| 03.03.2025 | 19,27 | 19,65 | 19,01 | 19,28 | 0,31% | 2.771,00 |
| 28.02.2025 | 19,14 | 19,25 | 18,92 | 19,22 | 0,31% | 182,00 |
| 27.02.2025 | 19,51 | 19,57 | 19,02 | 19,16 | -1,79% | 3.756,00 |
| 26.02.2025 | 19,47 | 19,89 | 19,31 | 19,51 | 0,39% | 5.365,00 |
| 25.02.2025 | 19,21 | 19,45 | 19,07 | 19,43 | 1,15% | 5.765,00 |
| 24.02.2025 | 18,92 | 19,50 | 18,92 | 19,21 | 1,53% | 1.891,00 |
| 21.02.2025 | 18,73 | 19,06 | 18,73 | 18,92 | 0,89% | 1.854,00 |
| 20.02.2025 | 18,77 | 19,08 | 18,67 | 18,76 | -0,11% | 1.030,00 |
| 19.02.2025 | 19,61 | 19,61 | 18,73 | 18,78 | -4,22% | 4.687,00 |
| 18.02.2025 | 19,64 | 19,69 | 19,39 | 19,60 | -0,24% | 4.615,00 |
| 17.02.2025 | 19,70 | 19,81 | 19,59 | 19,65 | -0,61% | 3.483,00 |
| 14.02.2025 | 19,72 | 19,96 | 19,60 | 19,77 | 0,22% | 4.099,00 |
| 13.02.2025 | 19,42 | 19,76 | 19,42 | 19,73 | 1,57% | 3.520,00 |
| 12.02.2025 | 19,10 | 19,42 | 19,03 | 19,42 | 1,72% | 480,00 |
| 11.02.2025 | 19,07 | 19,14 | 18,89 | 19,10 | 0,16% | 5.186,00 |
| 10.02.2025 | 19,07 | 19,18 | 19,00 | 19,07 | 0,11% | 3.850,00 |
| 07.02.2025 | 18,95 | 19,29 | 18,82 | 19,05 | 0,49% | 3.460,00 |
| 06.02.2025 | 18,31 | 19,05 | 18,28 | 18,95 | 3,54% | 11.739,00 |
| 05.02.2025 | 18,05 | 18,31 | 18,01 | 18,31 | 1,43% | 500,00 |
| 04.02.2025 | 17,97 | 18,09 | 17,85 | 18,05 | 0,43% | 2.900,00 |
| 03.02.2025 | 17,90 | 17,98 | 17,62 | 17,97 | -0,58% | 7.522,00 |
| 31.01.2025 | 18,23 | 18,31 | 18,07 | 18,08 | -0,85% | 4.820,00 |
| 30.01.2025 | 18,04 | 18,36 | 18,03 | 18,23 | 1,04% | 7.592,00 |
| 29.01.2025 | 18,25 | 18,26 | 17,97 | 18,04 | -1,06% | 5.285,00 |
| 28.01.2025 | 18,09 | 18,35 | 17,96 | 18,24 | 0,72% | 5.592,00 |
| 27.01.2025 | 18,04 | 18,16 | 17,78 | 18,11 | 0,39% | 5.593,00 |
| 24.01.2025 | 17,88 | 18,19 | 17,77 | 18,04 | 0,88% | 3.059,00 |
| 23.01.2025 | 17,75 | 17,92 | 17,70 | 17,88 | 0,75% | 2.580,00 |
| 22.01.2025 | 17,76 | 17,97 | 17,64 | 17,75 | -0,03% | 845,00 |
| 21.01.2025 | 17,69 | 17,84 | 17,53 | 17,75 | 0,58% | 3.753,00 |
| 20.01.2025 | 17,32 | 17,68 | 17,17 | 17,65 | 1,88% | 1.485,00 |
| 17.01.2025 | 17,27 | 17,46 | 17,26 | 17,32 | 0,30% | 3.329,00 |
| 16.01.2025 | 17,17 | 17,33 | 17,11 | 17,27 | 0,51% | 4.154,00 |
| 15.01.2025 | 16,60 | 17,23 | 16,58 | 17,18 | 3,49% | 8.625,00 |
| 14.01.2025 | 16,71 | 16,78 | 16,51 | 16,60 | -0,63% | 1.750,00 |
| 13.01.2025 | 16,44 | 16,72 | 16,32 | 16,71 | 1,80% | 3.940,00 |
| 10.01.2025 | 16,60 | 16,66 | 16,31 | 16,41 | -1,11% | 2.115,00 |
| 09.01.2025 | 16,67 | 16,67 | 16,46 | 16,60 | -0,42% | 1.244,00 |
| 08.01.2025 | 16,62 | 16,73 | 16,43 | 16,67 | 0,29% | 1.460,00 |
| 07.01.2025 | 16,75 | 16,82 | 16,58 | 16,62 | -0,72% | 1.154,00 |
| 06.01.2025 | 16,56 | 16,88 | 16,52 | 16,74 | 1,24% | 4.105,00 |
| 03.01.2025 | 16,79 | 16,79 | 16,51 | 16,54 | -1,05% | 5.720,00 |
| 02.01.2025 | 16,83 | 16,91 | 16,57 | 16,71 | -0,48% | 17.202,00 |
| 30.12.2024 | 16,74 | 16,83 | 16,60 | 16,79 | 0,25% | 2.104,00 |
| 27.12.2024 | 16,54 | 16,78 | 16,43 | 16,75 | 1,32% | 9.949,00 |
| 23.12.2024 | 16,46 | 16,55 | 16,31 | 16,53 | 0,44% | 3.619,00 |
| 20.12.2024 | 16,42 | 16,55 | 16,13 | 16,46 | -0,02% | 16.952,00 |
| 19.12.2024 | 16,58 | 16,62 | 16,33 | 16,46 | -0,69% | 5.028,00 |
| 18.12.2024 | 16,96 | 16,99 | 16,54 | 16,58 | -2,28% | 7.911,00 |
| 17.12.2024 | 17,13 | 17,13 | 16,77 | 16,96 | -0,96% | 8.377,00 |
| 16.12.2024 | 17,46 | 17,49 | 16,89 | 17,13 | -1,96% | 4.782,00 |
| 13.12.2024 | 17,68 | 17,86 | 17,22 | 17,47 | -1,17% | 8.875,00 |
| 12.12.2024 | 17,63 | 17,81 | 17,60 | 17,68 | 0,26% | 1.972,00 |
| 11.12.2024 | 17,97 | 17,97 | 17,47 | 17,63 | -1,89% | 22.746,00 |
| 10.12.2024 | 17,95 | 18,00 | 17,73 | 17,97 | 0,13% | 3.837,00 |
| 09.12.2024 | 17,86 | 18,03 | 17,81 | 17,95 | 0,57% | 6.827,00 |
| 06.12.2024 | 17,99 | 18,05 | 17,65 | 17,85 | -0,78% | 1.395,00 |
| 05.12.2024 | 17,71 | 18,01 | 17,61 | 17,99 | 1,55% | 2.033,00 |
| 04.12.2024 | 17,62 | 17,75 | 17,56 | 17,71 | 0,43% | 2.187,00 |
| 03.12.2024 | 17,38 | 17,65 | 17,36 | 17,64 | 1,50% | 4.414,00 |
| 02.12.2024 | 17,39 | 17,43 | 17,24 | 17,38 | -0,06% | 1.386,00 |
| 29.11.2024 | 17,33 | 17,42 | 17,26 | 17,39 | 0,32% | 1.894,00 |
| 28.11.2024 | 17,45 | 17,51 | 17,26 | 17,33 | -0,67% | 2.640,00 |
| 27.11.2024 | 17,36 | 17,50 | 17,26 | 17,45 | 0,50% | 3.128,00 |
| 26.11.2024 | 17,64 | 17,64 | 17,28 | 17,36 | -1,55% | 5.425,00 |
| 25.11.2024 | 17,68 | 17,79 | 17,37 | 17,64 | -0,24% | 11.060,00 |
| 22.11.2024 | 17,39 | 17,71 | 17,35 | 17,68 | 1,71% | 690,00 |
| 21.11.2024 | 17,48 | 17,49 | 17,26 | 17,38 | -0,54% | 2.220,00 |
| 20.11.2024 | 17,56 | 17,63 | 17,35 | 17,48 | -0,33% | 2.286,00 |
| 19.11.2024 | 17,69 | 17,77 | 17,35 | 17,53 | -0,67% | 1.955,00 |
| 18.11.2024 | 17,94 | 18,07 | 17,64 | 17,65 | -1,63% | 2.139,00 |
| 15.11.2024 | 17,74 | 17,99 | 17,64 | 17,94 | 1,04% | 600,00 |
| 14.11.2024 | 17,62 | 17,83 | 17,39 | 17,76 | 0,81% | 4.461,00 |
| 13.11.2024 | 17,98 | 17,98 | 17,42 | 17,62 | -1,96% | 3.067,00 |
| 12.11.2024 | 18,39 | 18,41 | 17,85 | 17,97 | -2,32% | 2.902,00 |
| 11.11.2024 | 18,40 | 18,65 | 18,38 | 18,40 | 0,03% | 4.196,00 |
| 08.11.2024 | 18,93 | 18,98 | 18,35 | 18,39 | -2,87% | 5.124,00 |
| 07.11.2024 | 18,83 | 19,01 | 18,53 | 18,93 | 0,44% | 1.941,00 |