Evonik Industries AG
[WKN: EVNK01 | ISIN: DE000EVNK013]
Aktienkurse
19,590€ 1,69%
Echtzeit-Aktienkurs Evonik Industries AG
Bid: Ask:

Aktienkurse zur Evonik Industries AG Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
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