18,455€
-2,52%
Echtzeit-Aktienkurs Evonik Industries AG
Bid:
Ask:
Aktienkurse zur Evonik Industries AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 18,93 | 18,98 | 18,38 | 18,45 | -2,55% | 4.394,00 |
| 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 |
| 01.10.2024 | 21,00 | 21,26 | 20,94 | 20,99 | 0,00% | 1.368,00 |
| 30.09.2024 | 21,11 | 21,16 | 20,90 | 20,99 | -0,43% | 990,00 |
| 27.09.2024 | 20,74 | 21,25 | 20,70 | 21,08 | 1,69% | 14.260,00 |
| 26.09.2024 | 20,55 | 20,78 | 20,32 | 20,73 | 1,10% | 3.119,00 |
| 25.09.2024 | 20,24 | 20,54 | 20,13 | 20,51 | 1,31% | 896,00 |
| 24.09.2024 | 20,42 | 20,60 | 20,13 | 20,24 | -0,69% | 1.202,00 |
| 23.09.2024 | 20,34 | 20,43 | 20,21 | 20,38 | 0,25% | 170,00 |
| 20.09.2024 | 20,72 | 20,76 | 20,30 | 20,33 | -1,93% | 1.830,00 |
| 19.09.2024 | 20,55 | 20,89 | 20,55 | 20,73 | 0,83% | 4.520,00 |
| 18.09.2024 | 20,56 | 20,66 | 20,41 | 20,56 | 0,00% | 2.880,00 |
| 17.09.2024 | 20,09 | 20,67 | 20,04 | 20,56 | 2,39% | 4.391,00 |
| 16.09.2024 | 19,91 | 20,13 | 19,83 | 20,08 | 0,84% | - |
| 13.09.2024 | 19,84 | 20,06 | 19,80 | 19,91 | 0,35% | 2.525,00 |
| 12.09.2024 | 19,79 | 19,94 | 19,71 | 19,84 | 0,24% | 2.100,00 |
| 11.09.2024 | 19,75 | 19,84 | 19,59 | 19,80 | 0,29% | - |
| 10.09.2024 | 19,68 | 19,76 | 19,55 | 19,74 | 0,27% | 1.300,00 |
| 09.09.2024 | 19,62 | 19,88 | 19,52 | 19,69 | 0,43% | 375,00 |
| 06.09.2024 | 19,71 | 19,85 | 19,56 | 19,60 | -0,56% | 2.300,00 |
| 05.09.2024 | 19,80 | 19,97 | 19,67 | 19,71 | -0,42% | 1.590,00 |
| 04.09.2024 | 19,63 | 19,83 | 19,33 | 19,79 | 0,52% | 430,00 |
| 03.09.2024 | 20,02 | 20,21 | 19,67 | 19,69 | -1,65% | 1.601,00 |
| 02.09.2024 | 20,03 | 20,11 | 19,88 | 20,02 | -0,07% | 734,00 |
| 30.08.2024 | 19,80 | 20,09 | 19,76 | 20,04 | 1,20% | 894,00 |
| 29.08.2024 | 19,71 | 19,98 | 19,63 | 19,80 | 0,51% | 4.828,00 |
| 28.08.2024 | 19,69 | 19,78 | 19,59 | 19,70 | 0,05% | 1.745,00 |
| 27.08.2024 | 19,63 | 19,79 | 19,62 | 19,69 | 0,37% | 2.840,00 |
| 26.08.2024 | 19,52 | 19,68 | 19,51 | 19,62 | 0,37% | 3.029,00 |
| 23.08.2024 | 19,34 | 19,60 | 19,29 | 19,54 | 1,03% | 1.626,00 |
| 22.08.2024 | 19,26 | 19,44 | 19,19 | 19,34 | 0,44% | 2.210,00 |
| 21.08.2024 | 19,21 | 19,31 | 19,16 | 19,26 | 0,26% | 1.000,00 |
| 20.08.2024 | 19,28 | 19,39 | 19,16 | 19,21 | -0,36% | 250,00 |
| 19.08.2024 | 19,26 | 19,37 | 19,14 | 19,28 | 0,08% | 568,00 |
| 16.08.2024 | 18,74 | 19,27 | 18,72 | 19,26 | 2,80% | 3.376,00 |
| 15.08.2024 | 18,37 | 18,75 | 18,31 | 18,74 | 1,99% | 1.670,00 |
| 14.08.2024 | 18,25 | 18,44 | 18,22 | 18,37 | 0,66% | 805,00 |
| 13.08.2024 | 18,06 | 18,31 | 18,01 | 18,25 | 1,07% | 435,00 |
| 12.08.2024 | 18,15 | 18,23 | 17,95 | 18,06 | -0,40% | 3,00 |
| 09.08.2024 | 18,15 | 18,51 | 17,99 | 18,13 | -0,27% | 1.450,00 |
| 08.08.2024 | 18,32 | 18,42 | 17,93 | 18,18 | -0,55% | 2.470,00 |
| 07.08.2024 | 18,46 | 18,49 | 18,28 | 18,28 | 0,08% | 980,00 |
| 06.08.2024 | 18,55 | 18,76 | 18,11 | 18,27 | -1,63% | 2.312,00 |
| 05.08.2024 | 19,00 | 19,01 | 18,21 | 18,57 | -2,17% | 3.326,00 |
| 02.08.2024 | 19,02 | 19,23 | 18,94 | 18,98 | -0,25% | 2.962,00 |
| 01.08.2024 | 18,79 | 19,46 | 18,71 | 19,03 | 1,34% | 1.248,00 |
| 31.07.2024 | 18,93 | 19,14 | 18,73 | 18,78 | -0,71% | 710,00 |
| 30.07.2024 | 18,85 | 19,02 | 18,82 | 18,91 | 0,32% | 287,00 |
| 29.07.2024 | 18,86 | 19,00 | 18,76 | 18,85 | 0,07% | 318,00 |
| 26.07.2024 | 18,97 | 18,98 | 18,77 | 18,84 | -0,63% | 21,00 |
| 25.07.2024 | 18,90 | 18,99 | 18,67 | 18,96 | 0,16% | 1.978,00 |
| 24.07.2024 | 18,81 | 18,97 | 18,77 | 18,93 | 0,41% | 150,00 |
| 23.07.2024 | 18,91 | 19,00 | 18,74 | 18,85 | -0,37% | 153,00 |
| 22.07.2024 | 18,76 | 19,05 | 18,76 | 18,92 | 0,88% | 312,00 |
| 19.07.2024 | 19,23 | 19,25 | 18,72 | 18,76 | -2,53% | 270,00 |
| 18.07.2024 | 19,19 | 19,29 | 19,13 | 19,25 | 0,27% | 268,00 |
| 17.07.2024 | 19,03 | 19,34 | 18,90 | 19,19 | 0,87% | 724,00 |
| 16.07.2024 | 18,73 | 19,07 | 18,60 | 19,03 | 1,60% | 1.487,00 |
| 15.07.2024 | 18,97 | 19,10 | 18,43 | 18,73 | -1,27% | 4.962,00 |
| 12.07.2024 | 18,97 | 19,08 | 18,87 | 18,97 | 0,09% | 1.105,00 |
| 11.07.2024 | 18,99 | 19,11 | 18,81 | 18,95 | -0,21% | 126,00 |
| 10.07.2024 | 19,21 | 19,24 | 18,90 | 18,99 | -1,16% | 862,00 |
| 09.07.2024 | 19,26 | 19,32 | 19,12 | 19,21 | -0,25% | 382,00 |
| 08.07.2024 | 19,32 | 19,37 | 19,20 | 19,26 | -0,48% | 250,00 |
| 05.07.2024 | 19,40 | 19,58 | 19,24 | 19,35 | -0,31% | 1.600,00 |
| 04.07.2024 | 19,21 | 19,53 | 19,20 | 19,41 | 1,00% | 2.202,00 |
| 03.07.2024 | 18,89 | 19,33 | 18,88 | 19,22 | 1,84% | 580,00 |
| 02.07.2024 | 18,94 | 18,95 | 18,67 | 18,87 | -0,37% | 2.491,00 |
| 01.07.2024 | 19,06 | 19,46 | 18,88 | 18,94 | -0,66% | 1.075,00 |
| 28.06.2024 | 19,23 | 19,34 | 19,03 | 19,07 | -0,91% | 60,00 |
| 27.06.2024 | 18,97 | 19,33 | 18,86 | 19,24 | 1,48% | 2.096,00 |
| 26.06.2024 | 19,11 | 19,25 | 18,91 | 18,96 | -0,76% | 702,00 |
| 25.06.2024 | 19,00 | 19,16 | 18,92 | 19,11 | 0,58% | 60,00 |
| 24.06.2024 | 19,00 | 19,21 | 18,82 | 19,00 | -0,07% | 915,00 |