12,930€
-0,65%
Echtzeit-Aktienkurs Evonik Industries AG
Bid:
Ask:
Aktienkurse zur Evonik Industries AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 13,00 | 13,00 | 12,82 | 12,96 | -0,42% | 385,00 |
| 27.01.2026 | 13,19 | 13,20 | 12,98 | 13,02 | -2,03% | 6.831,00 |
| 26.01.2026 | 13,24 | 13,29 | 13,23 | 13,29 | 0,76% | 1.000,00 |
| 23.01.2026 | 13,27 | 13,34 | 13,03 | 13,19 | 0,96% | 3.766,00 |
| 22.01.2026 | 13,19 | 13,28 | 12,99 | 13,06 | 0,58% | 10.447,00 |
| 21.01.2026 | 12,64 | 13,03 | 12,50 | 12,99 | 2,77% | 10.812,00 |
| 20.01.2026 | 12,83 | 12,83 | 12,56 | 12,64 | -2,02% | 9.012,00 |
| 19.01.2026 | 12,98 | 13,01 | 12,73 | 12,90 | -1,56% | 19.916,00 |
| 16.01.2026 | 13,50 | 13,55 | 13,09 | 13,10 | -2,28% | 6.670,00 |
| 15.01.2026 | 13,35 | 13,49 | 13,29 | 13,41 | 0,45% | 8.628,00 |
| 14.01.2026 | 13,15 | 13,36 | 13,09 | 13,35 | 1,56% | 2.744,00 |
| 13.01.2026 | 13,12 | 13,22 | 13,00 | 13,14 | 0,04% | 24.685,00 |
| 12.01.2026 | 13,26 | 13,34 | 12,98 | 13,14 | -1,28% | 15.210,00 |
| 09.01.2026 | 13,12 | 13,41 | 13,06 | 13,31 | 3,02% | 9.784,00 |
| 08.01.2026 | 13,33 | 13,33 | 12,88 | 12,92 | -2,89% | 18.918,00 |
| 07.01.2026 | 13,64 | 13,64 | 13,17 | 13,30 | -0,34% | 9.725,00 |
| 06.01.2026 | 13,42 | 13,59 | 13,23 | 13,35 | -0,74% | 2.639,00 |
| 05.01.2026 | 13,32 | 13,78 | 13,23 | 13,45 | 1,05% | 15.118,00 |
| 02.01.2026 | 13,34 | 13,46 | 13,21 | 13,31 | 0,15% | 7.188,00 |
| 30.12.2025 | 13,28 | 13,31 | 13,24 | 13,29 | -0,26% | - |
| 29.12.2025 | 13,15 | 13,39 | 13,15 | 13,32 | 1,29% | 8.212,00 |
| 23.12.2025 | 13,16 | 13,25 | 13,09 | 13,15 | -0,11% | 19.966,00 |
| 22.12.2025 | 13,17 | 13,21 | 13,02 | 13,17 | -0,68% | 6.487,00 |
| 19.12.2025 | 13,22 | 13,29 | 13,17 | 13,26 | 0,15% | 200,00 |
| 18.12.2025 | 13,29 | 13,31 | 13,14 | 13,24 | -0,30% | 3.290,00 |
| 17.12.2025 | 13,29 | 13,37 | 13,10 | 13,28 | 0,11% | 27.520,00 |
| 16.12.2025 | 13,10 | 13,42 | 13,06 | 13,26 | 0,68% | 30.050,00 |
| 15.12.2025 | 13,29 | 13,31 | 13,05 | 13,17 | -0,49% | 13.109,00 |
| 12.12.2025 | 13,27 | 13,36 | 13,19 | 13,24 | 2,28% | 7.233,00 |
| 11.12.2025 | 12,88 | 13,04 | 12,82 | 12,94 | 0,50% | 302,00 |
| 10.12.2025 | 12,86 | 12,98 | 12,84 | 12,88 | -0,69% | 1.530,00 |
| 09.12.2025 | 12,89 | 12,98 | 12,81 | 12,97 | 0,70% | 3.044,00 |
| 08.12.2025 | 12,95 | 13,00 | 12,79 | 12,88 | -0,69% | 9.960,00 |
| 05.12.2025 | 12,83 | 13,05 | 12,78 | 12,97 | 0,70% | 3.926,00 |
| 04.12.2025 | 12,84 | 12,89 | 12,83 | 12,88 | 0,43% | 700,00 |
| 03.12.2025 | 13,03 | 13,08 | 12,76 | 12,82 | -1,84% | 6.547,00 |
| 02.12.2025 | 13,21 | 13,21 | 12,89 | 13,06 | -1,28% | 7.105,00 |
| 01.12.2025 | 13,27 | 13,32 | 13,13 | 13,23 | -0,26% | 2.231,00 |
| 28.11.2025 | 13,27 | 13,36 | 12,85 | 13,27 | -0,15% | 22.324,00 |
| 27.11.2025 | 13,30 | 13,37 | 13,20 | 13,29 | 0,23% | 4.301,00 |
| 26.11.2025 | 13,37 | 13,42 | 13,16 | 13,26 | -0,64% | 793,00 |
| 25.11.2025 | 13,12 | 13,44 | 12,98 | 13,34 | 1,64% | 3.903,00 |
| 24.11.2025 | 13,47 | 13,62 | 13,10 | 13,13 | -0,76% | 2.846,00 |
| 21.11.2025 | 13,07 | 13,32 | 13,06 | 13,23 | 0,23% | 2.078,00 |
| 20.11.2025 | 13,41 | 13,53 | 13,13 | 13,20 | -1,97% | 5.776,00 |
| 19.11.2025 | 13,06 | 13,47 | 12,98 | 13,46 | 2,91% | 14.519,00 |
| 18.11.2025 | 13,25 | 13,36 | 13,02 | 13,08 | -2,64% | 14.794,00 |
| 17.11.2025 | 13,82 | 13,89 | 13,44 | 13,44 | -3,03% | 9.234,00 |
| 14.11.2025 | 14,11 | 14,18 | 13,82 | 13,86 | -1,46% | 4.327,00 |
| 13.11.2025 | 13,95 | 14,16 | 13,85 | 14,06 | 0,86% | 2.910,00 |
| 12.11.2025 | 13,85 | 14,04 | 13,63 | 13,94 | 0,94% | 23.990,00 |
| 11.11.2025 | 14,16 | 14,16 | 13,55 | 13,81 | -2,37% | 12.137,00 |
| 10.11.2025 | 14,18 | 14,34 | 14,04 | 14,15 | -0,25% | 2.357,00 |
| 07.11.2025 | 13,94 | 14,19 | 13,87 | 14,18 | 1,18% | 13.071,00 |
| 06.11.2025 | 14,19 | 14,25 | 13,90 | 14,02 | -1,34% | 11.432,00 |
| 05.11.2025 | 14,36 | 14,41 | 14,04 | 14,21 | -1,59% | 6.899,00 |
| 04.11.2025 | 14,48 | 14,60 | 14,16 | 14,44 | -0,86% | 13.706,00 |
| 03.11.2025 | 14,58 | 14,69 | 14,47 | 14,56 | -0,58% | 2.963,00 |
| 31.10.2025 | 14,73 | 14,81 | 14,64 | 14,65 | -0,44% | 1.580,00 |
| 30.10.2025 | 14,82 | 14,97 | 14,68 | 14,71 | -0,64% | 1.829,00 |
| 29.10.2025 | 14,82 | 15,02 | 14,73 | 14,81 | -0,17% | 2.550,00 |
| 28.10.2025 | 14,87 | 14,93 | 14,71 | 14,83 | -0,74% | 3.420,00 |
| 27.10.2025 | 15,06 | 15,19 | 14,90 | 14,94 | -0,70% | 3.063,00 |
| 24.10.2025 | 14,97 | 15,08 | 14,91 | 15,05 | 0,47% | 1.550,00 |
| 23.10.2025 | 14,85 | 15,02 | 14,82 | 14,98 | 0,44% | 70,00 |
| 22.10.2025 | 14,84 | 14,98 | 14,72 | 14,91 | 0,54% | 2.878,00 |
| 21.10.2025 | 14,97 | 15,00 | 14,75 | 14,83 | -0,97% | 2.746,00 |
| 20.10.2025 | 14,93 | 15,03 | 14,68 | 14,98 | 0,54% | 4.409,00 |
| 17.10.2025 | 14,64 | 14,95 | 14,50 | 14,90 | 1,50% | 16.990,00 |
| 16.10.2025 | 14,51 | 14,74 | 14,44 | 14,68 | 0,96% | 8.688,00 |
| 15.10.2025 | 14,34 | 14,55 | 14,33 | 14,54 | 1,08% | 3.012,00 |
| 14.10.2025 | 14,45 | 14,49 | 14,17 | 14,38 | -0,79% | 13.029,00 |
| 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 |