14,265€
-1,59%
Echtzeit-Aktienkurs Evonik Industries AG
Bid:
Ask:
Aktienkurse zur Evonik Industries AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 14,45 | 14,49 | 14,21 | 14,24 | -1,79% | 1.800,00 |
| 13.10.2025 | 14,35 | 14,55 | 14,35 | 14,50 | -0,10% | 5.458,00 |
| 10.10.2025 | 14,53 | 14,64 | 14,48 | 14,51 | -0,27% | 4.086,00 |
| 09.10.2025 | 14,61 | 14,72 | 14,53 | 14,55 | -0,31% | 4.590,00 |
| 08.10.2025 | 14,79 | 14,81 | 14,53 | 14,60 | -1,35% | 20.325,00 |
| 07.10.2025 | 14,72 | 14,89 | 14,61 | 14,80 | 0,48% | 4.050,00 |
| 06.10.2025 | 14,95 | 15,11 | 14,68 | 14,73 | -0,67% | 12.829,00 |
| 03.10.2025 | 14,87 | 15,01 | 14,79 | 14,83 | -0,44% | 1.120,00 |
| 02.10.2025 | 14,95 | 15,02 | 14,87 | 14,89 | 0,03% | 2.430,00 |
| 01.10.2025 | 14,84 | 14,99 | 14,74 | 14,89 | 0,07% | 5.969,00 |
| 30.09.2025 | 14,69 | 14,91 | 14,47 | 14,88 | 1,36% | 9.986,00 |
| 29.09.2025 | 14,75 | 14,83 | 14,55 | 14,68 | -0,51% | 8.490,00 |
| 26.09.2025 | 14,92 | 14,97 | 14,65 | 14,75 | -0,91% | 6.154,00 |
| 25.09.2025 | 15,11 | 15,19 | 14,71 | 14,89 | -1,36% | 11.993,00 |
| 24.09.2025 | 15,48 | 15,49 | 15,05 | 15,09 | -2,65% | 37.527,00 |
| 23.09.2025 | 15,42 | 15,63 | 15,39 | 15,50 | 0,88% | 20.081,00 |
| 22.09.2025 | 15,64 | 15,77 | 15,35 | 15,37 | -1,19% | 24.017,00 |
| 19.09.2025 | 15,50 | 15,74 | 15,43 | 15,55 | 0,23% | 6.224,00 |
| 18.09.2025 | 15,97 | 16,10 | 15,43 | 15,52 | -2,82% | 22.984,00 |
| 17.09.2025 | 15,86 | 16,01 | 15,65 | 15,97 | 0,38% | 12.254,00 |
| 16.09.2025 | 15,93 | 16,08 | 15,80 | 15,91 | -0,62% | 9.034,00 |
| 15.09.2025 | 16,07 | 16,12 | 15,93 | 16,01 | -0,06% | 2.035,00 |
| 12.09.2025 | 16,13 | 16,23 | 16,00 | 16,02 | 0,06% | 86,00 |
| 11.09.2025 | 16,15 | 16,16 | 15,81 | 16,01 | -0,22% | 6.803,00 |
| 10.09.2025 | 16,30 | 16,43 | 16,02 | 16,04 | -1,53% | 4.630,00 |
| 09.09.2025 | 16,24 | 16,39 | 16,19 | 16,29 | 0,59% | 4.088,00 |
| 08.09.2025 | 16,13 | 16,30 | 16,09 | 16,20 | 0,43% | 1.989,00 |
| 05.09.2025 | 16,12 | 16,29 | 16,04 | 16,13 | -0,15% | 5.858,00 |
| 04.09.2025 | 16,20 | 16,22 | 16,00 | 16,15 | -0,22% | 22.186,00 |
| 03.09.2025 | 16,33 | 16,49 | 16,16 | 16,19 | -0,98% | 7.559,00 |
| 02.09.2025 | 16,44 | 16,52 | 16,24 | 16,35 | -0,73% | 6.226,00 |
| 01.09.2025 | 16,59 | 16,61 | 16,25 | 16,47 | -0,75% | 7.437,00 |
| 29.08.2025 | 16,67 | 16,70 | 16,48 | 16,59 | -0,51% | 10.199,00 |
| 28.08.2025 | 16,77 | 16,92 | 16,64 | 16,68 | -0,57% | 15.757,00 |
| 27.08.2025 | 16,99 | 17,06 | 16,66 | 16,77 | -1,27% | 17.750,00 |
| 26.08.2025 | 17,06 | 17,16 | 16,87 | 16,99 | -0,41% | 5.854,00 |
| 25.08.2025 | 17,15 | 17,28 | 17,02 | 17,06 | -0,50% | 3.208,00 |
| 22.08.2025 | 17,00 | 17,23 | 16,91 | 17,14 | 0,85% | 8.603,00 |
| 21.08.2025 | 17,08 | 17,18 | 16,87 | 17,00 | -0,61% | 7.020,00 |
| 20.08.2025 | 16,89 | 17,15 | 16,81 | 17,10 | 1,21% | 3.204,00 |
| 19.08.2025 | 16,71 | 17,00 | 16,69 | 16,90 | 1,05% | 11.389,00 |
| 18.08.2025 | 16,90 | 16,92 | 16,60 | 16,72 | -0,48% | 11.492,00 |
| 15.08.2025 | 16,79 | 17,00 | 16,56 | 16,80 | 0,18% | 19.202,00 |
| 14.08.2025 | 16,62 | 16,78 | 16,56 | 16,77 | 0,72% | 15.071,00 |
| 13.08.2025 | 16,76 | 16,83 | 16,51 | 16,65 | -0,77% | 13.430,00 |
| 12.08.2025 | 16,88 | 16,92 | 16,57 | 16,78 | -0,56% | 23.405,00 |
| 11.08.2025 | 17,15 | 17,24 | 16,86 | 16,88 | -1,60% | 1.845,00 |
| 08.08.2025 | 16,90 | 17,17 | 16,84 | 17,15 | 1,57% | 3.687,00 |
| 07.08.2025 | 16,51 | 17,07 | 16,50 | 16,89 | 2,24% | 6.444,00 |
| 06.08.2025 | 16,74 | 16,87 | 16,49 | 16,52 | -1,08% | 3.217,00 |
| 05.08.2025 | 16,45 | 16,81 | 16,35 | 16,70 | 1,49% | 10.834,00 |
| 04.08.2025 | 16,64 | 16,65 | 16,31 | 16,45 | -0,63% | 15.776,00 |
| 01.08.2025 | 17,60 | 17,61 | 16,31 | 16,56 | -5,94% | 41.068,00 |
| 31.07.2025 | 17,60 | 17,83 | 17,47 | 17,60 | 0,03% | 3.396,00 |
| 30.07.2025 | 17,91 | 17,94 | 17,56 | 17,60 | -1,79% | 5.181,00 |
| 29.07.2025 | 17,82 | 17,96 | 17,74 | 17,92 | 0,53% | 60,00 |
| 28.07.2025 | 18,13 | 18,40 | 17,73 | 17,82 | -1,71% | 13.801,00 |
| 25.07.2025 | 17,98 | 18,14 | 17,81 | 18,13 | 0,75% | 6.571,00 |
| 24.07.2025 | 18,17 | 18,26 | 17,96 | 18,00 | -0,94% | 7.828,00 |
| 23.07.2025 | 17,69 | 18,22 | 17,69 | 18,17 | 2,63% | 4.900,00 |
| 22.07.2025 | 17,66 | 17,76 | 17,41 | 17,70 | 0,28% | 3.766,00 |
| 21.07.2025 | 17,63 | 17,82 | 17,55 | 17,65 | 0,48% | 2.658,00 |
| 18.07.2025 | 17,63 | 17,76 | 17,56 | 17,57 | -0,43% | 8.968,00 |
| 17.07.2025 | 17,72 | 17,76 | 17,48 | 17,64 | -0,40% | 2.612,00 |
| 16.07.2025 | 17,80 | 17,91 | 17,37 | 17,71 | -0,53% | 17.340,00 |
| 15.07.2025 | 17,79 | 17,91 | 17,67 | 17,81 | 0,28% | 200,00 |
| 14.07.2025 | 17,79 | 17,99 | 17,72 | 17,76 | -0,95% | 1.759,00 |
| 11.07.2025 | 18,06 | 18,12 | 17,88 | 17,93 | -0,77% | 170,00 |
| 10.07.2025 | 17,86 | 18,11 | 0,00 | 18,07 | 1,12% | 6.492,00 |
| 09.07.2025 | 17,67 | 18,01 | 17,59 | 17,87 | 1,28% | 5.046,00 |
| 08.07.2025 | 17,33 | 17,89 | 17,15 | 17,64 | 1,94% | 5.901,00 |
| 07.07.2025 | 17,13 | 17,40 | 17,11 | 17,31 | 0,44% | 6.236,00 |
| 04.07.2025 | 17,40 | 17,43 | 17,04 | 17,23 | -1,03% | 16.312,00 |
| 03.07.2025 | 17,47 | 17,69 | 17,25 | 17,41 | -0,20% | 3.245,00 |
| 02.07.2025 | 17,34 | 17,52 | 17,30 | 17,45 | 0,58% | 753,00 |
| 01.07.2025 | 17,65 | 17,68 | 0,00 | 17,35 | -1,70% | 200,00 |
| 30.06.2025 | 18,33 | 18,53 | 17,55 | 17,65 | -3,71% | - |
| 27.06.2025 | 17,90 | 18,42 | 17,86 | 18,33 | 2,37% | - |
| 26.06.2025 | 18,00 | 18,07 | 17,79 | 17,90 | -0,56% | - |
| 25.06.2025 | 18,56 | 18,56 | 0,00 | 18,00 | -2,78% | 50,00 |
| 24.06.2025 | 18,21 | 18,60 | 18,16 | 18,52 | 2,26% | 3.395,00 |
| 23.06.2025 | 18,15 | 18,15 | 17,87 | 18,11 | -0,03% | 2.398,00 |
| 20.06.2025 | 18,24 | 18,35 | 18,10 | 18,11 | -0,22% | 1.224,00 |
| 19.06.2025 | 18,42 | 18,46 | 18,04 | 18,15 | -1,49% | 8.525,00 |
| 18.06.2025 | 18,64 | 18,69 | 18,35 | 18,43 | -1,18% | 1.720,00 |
| 17.06.2025 | 18,80 | 18,85 | 18,59 | 18,65 | -1,09% | 257,00 |
| 16.06.2025 | 18,55 | 18,98 | 18,48 | 18,85 | 1,67% | 4.210,00 |
| 13.06.2025 | 18,66 | 18,72 | 18,34 | 18,54 | -1,59% | 8.420,00 |
| 12.06.2025 | 18,97 | 19,01 | 18,76 | 18,84 | -0,66% | 2.960,00 |
| 11.06.2025 | 19,32 | 19,42 | 18,96 | 18,97 | -2,01% | 2.803,00 |
| 10.06.2025 | 19,18 | 19,39 | 19,13 | 19,36 | 0,89% | 1.352,00 |
| 09.06.2025 | 19,18 | 19,25 | 19,07 | 19,19 | 0,03% | 220,00 |
| 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 |