19,303€
0,47%
Echtzeit-Aktienkurs Evonik Industries AG
Bid:
Ask:
Aktienkurse zur Evonik Industries AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.02.2025 | 19,21 | 19,36 | 19,07 | 19,31 | 0,48% | 975,00 |
| 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 |
| 06.11.2024 | 20,13 | 20,65 | 18,70 | 18,85 | -6,45% | 9.285,00 |
| 05.11.2024 | 19,97 | 20,21 | 19,91 | 20,15 | 0,85% | 20,00 |
| 04.11.2024 | 20,23 | 20,28 | 19,92 | 19,98 | -1,24% | 983,00 |
| 01.11.2024 | 20,20 | 20,29 | 20,16 | 20,23 | 0,17% | 100,00 |
| 31.10.2024 | 20,15 | 20,26 | 20,03 | 20,20 | 0,25% | 60,00 |
| 30.10.2024 | 20,21 | 20,34 | 20,08 | 20,15 | -0,47% | 495,00 |
| 29.10.2024 | 20,51 | 20,57 | 20,17 | 20,24 | -1,36% | 720,00 |
| 28.10.2024 | 20,67 | 20,73 | 20,50 | 20,52 | -0,24% | 1.050,00 |
| 25.10.2024 | 20,49 | 20,63 | 20,45 | 20,57 | 0,34% | 310,00 |
| 24.10.2024 | 20,53 | 20,85 | 20,45 | 20,50 | -0,17% | 615,00 |
| 23.10.2024 | 20,67 | 20,76 | 20,40 | 20,54 | -0,58% | 141,00 |
| 22.10.2024 | 20,88 | 20,94 | 20,56 | 20,66 | -1,17% | 2.740,00 |
| 21.10.2024 | 21,06 | 21,13 | 20,73 | 20,90 | -0,76% | 1.310,00 |
| 18.10.2024 | 21,18 | 21,26 | 21,06 | 21,06 | -0,61% | 2.270,00 |
| 17.10.2024 | 21,11 | 21,28 | 20,92 | 21,19 | 0,38% | 3.566,00 |
| 16.10.2024 | 20,86 | 21,12 | 20,78 | 21,11 | 1,20% | 584,00 |
| 15.10.2024 | 21,01 | 21,04 | 20,64 | 20,86 | -0,71% | 650,00 |
| 14.10.2024 | 21,05 | 21,08 | 20,91 | 21,01 | -0,14% | 985,00 |
| 11.10.2024 | 21,02 | 21,10 | 20,95 | 21,04 | 0,10% | 355,00 |
| 10.10.2024 | 21,13 | 21,22 | 20,95 | 21,02 | -0,52% | 3.200,00 |
| 09.10.2024 | 20,95 | 21,21 | 20,92 | 21,13 | 0,86% | 977,00 |
| 08.10.2024 | 21,06 | 21,09 | 20,83 | 20,95 | -0,55% | 400,00 |
| 07.10.2024 | 21,10 | 21,17 | 21,00 | 21,07 | -0,12% | 1.000,00 |
| 04.10.2024 | 20,93 | 21,17 | 20,83 | 21,09 | 0,81% | 1.901,00 |
| 03.10.2024 | 21,03 | 21,13 | 20,89 | 20,92 | -0,81% | 2.947,00 |
| 02.10.2024 | 20,99 | 21,20 | 20,89 | 21,09 | 0,48% | 570,00 |