19,180€
0,37%
Echtzeit-Aktienkurs Evonik Industries AG
Bid:
Ask:
Aktienkurse zur Evonik Industries AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 19,11 | 19,23 | 19,07 | 19,18 | 0,37% | 915,00 |
| 05.06.2025 | 19,05 | 19,24 | 19,00 | 19,11 | 0,37% | 1.225,00 |
| 04.06.2025 | 18,99 | 19,28 | 18,93 | 19,04 | 0,21% | 1.937,00 |
| 03.06.2025 | 19,08 | 19,16 | 18,82 | 19,00 | -0,37% | 2.951,00 |
| 02.06.2025 | 19,16 | 19,16 | 18,76 | 19,07 | -0,47% | 3.872,00 |
| 30.05.2025 | 19,15 | 19,36 | 19,02 | 19,16 | 0,45% | 3.687,00 |
| 29.05.2025 | 20,24 | 20,34 | 18,97 | 19,08 | -5,52% | 11.444,00 |
| 28.05.2025 | 20,65 | 20,81 | 20,11 | 20,19 | -1,94% | 18.595,00 |
| 27.05.2025 | 20,41 | 20,75 | 20,35 | 20,59 | 0,88% | 9.599,00 |
| 26.05.2025 | 20,25 | 20,47 | 20,24 | 20,41 | 1,64% | 15.015,00 |
| 23.05.2025 | 20,32 | 20,41 | 19,74 | 20,08 | -1,23% | 7.611,00 |
| 22.05.2025 | 20,27 | 20,42 | 19,71 | 20,33 | 0,40% | 7.830,00 |
| 21.05.2025 | 20,26 | 20,37 | 20,02 | 20,25 | -0,20% | 1.797,00 |
| 20.05.2025 | 20,37 | 20,39 | 20,00 | 20,29 | -0,29% | 4.602,00 |
| 19.05.2025 | 20,07 | 20,37 | 19,93 | 20,35 | 1,34% | 3.297,00 |
| 16.05.2025 | 20,00 | 20,18 | 19,82 | 20,08 | 0,37% | 5.112,00 |
| 15.05.2025 | 19,72 | 20,11 | 19,61 | 20,01 | 1,47% | 3.604,00 |
| 14.05.2025 | 19,71 | 19,95 | 19,37 | 19,72 | 0,28% | 7.520,00 |
| 13.05.2025 | 19,98 | 19,98 | 19,35 | 19,66 | -1,16% | 6.370,00 |
| 12.05.2025 | 20,07 | 20,45 | 19,60 | 19,89 | -0,28% | 3.602,00 |
| 09.05.2025 | 20,14 | 20,40 | 19,91 | 19,95 | -1,07% | 2.300,00 |
| 08.05.2025 | 20,16 | 20,29 | 19,88 | 20,16 | -0,05% | 2.339,00 |
| 07.05.2025 | 19,91 | 20,47 | 19,79 | 20,17 | 1,33% | 3.879,00 |
| 06.05.2025 | 20,06 | 20,10 | 19,56 | 19,91 | -0,82% | 5.191,00 |
| 05.05.2025 | 19,77 | 20,10 | 19,69 | 20,07 | 1,26% | 3.225,00 |
| 02.05.2025 | 19,98 | 20,18 | 19,68 | 19,82 | -0,10% | 4.055,00 |
| 30.04.2025 | 19,89 | 20,02 | 19,49 | 19,84 | -0,25% | 2.120,00 |
| 29.04.2025 | 19,70 | 19,91 | 19,62 | 19,89 | 0,99% | 2.065,00 |
| 28.04.2025 | 19,59 | 19,75 | 19,43 | 19,70 | 0,54% | 3.484,00 |
| 25.04.2025 | 19,28 | 19,63 | 19,25 | 19,59 | 1,69% | 1.649,00 |
| 24.04.2025 | 19,48 | 19,48 | 19,15 | 19,27 | -1,08% | 3.220,00 |
| 23.04.2025 | 19,41 | 19,62 | 19,19 | 19,48 | 1,64% | 4.240,00 |
| 22.04.2025 | 18,63 | 19,22 | 18,62 | 19,16 | 2,30% | 540,00 |
| 17.04.2025 | 18,71 | 18,93 | 18,48 | 18,73 | 0,94% | 3.358,00 |
| 16.04.2025 | 18,86 | 18,86 | 18,46 | 18,56 | -2,03% | - |
| 15.04.2025 | 18,62 | 19,05 | 18,52 | 18,94 | 1,77% | 931,00 |
| 14.04.2025 | 18,18 | 18,72 | 18,14 | 18,61 | 2,37% | 2.630,00 |
| 11.04.2025 | 18,06 | 18,30 | 17,55 | 18,18 | 0,66% | 2.523,00 |
| 10.04.2025 | 19,19 | 19,66 | 17,69 | 18,06 | -6,13% | 5.276,00 |
| 09.04.2025 | 17,69 | 19,36 | 17,51 | 19,24 | 7,88% | 934,00 |
| 08.04.2025 | 18,17 | 18,46 | 17,66 | 17,84 | -1,82% | 2.339,00 |
| 07.04.2025 | 17,90 | 18,62 | 16,91 | 18,17 | -0,75% | 9.572,00 |
| 04.04.2025 | 19,23 | 19,31 | 18,08 | 18,30 | -4,81% | 11.551,00 |
| 03.04.2025 | 19,84 | 20,13 | 19,23 | 19,23 | -4,48% | 3.990,00 |
| 02.04.2025 | 19,95 | 20,21 | 19,85 | 20,13 | 0,85% | 1.867,00 |
| 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 |