18,343€
-0,45%
Echtzeit-Aktienkurs Evonik Industries AG
Bid:
Ask:
Aktienkurse zur Evonik Industries AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 18,43 | 18,49 | 18,26 | 18,34 | -0,46% | 1.690,00 |
27.03.2024 | 18,17 | 18,49 | 18,05 | 18,43 | 1,45% | 8.219,00 |
26.03.2024 | 18,09 | 18,24 | 17,91 | 18,16 | 0,39% | 6.541,00 |
25.03.2024 | 17,98 | 18,17 | 17,84 | 18,09 | 0,63% | 4.134,00 |
22.03.2024 | 17,78 | 18,01 | 17,72 | 17,98 | 1,14% | 3.212,00 |
21.03.2024 | 17,70 | 17,81 | 17,52 | 17,78 | 0,79% | 3.566,00 |
20.03.2024 | 17,50 | 17,65 | 17,42 | 17,64 | 0,81% | 1.788,00 |
19.03.2024 | 17,01 | 17,59 | 17,00 | 17,50 | 2,85% | 6.983,00 |
18.03.2024 | 17,12 | 17,19 | 16,92 | 17,01 | -0,57% | 2.735,00 |
15.03.2024 | 17,02 | 17,16 | 16,92 | 17,11 | 0,57% | 1.265,00 |
14.03.2024 | 17,11 | 17,20 | 16,87 | 17,01 | -0,58% | 1.652,00 |
13.03.2024 | 17,29 | 17,35 | 16,99 | 17,11 | -1,08% | 5.292,00 |
12.03.2024 | 17,06 | 17,31 | 16,95 | 17,30 | 1,38% | 330,00 |
11.03.2024 | 17,07 | 17,12 | 16,84 | 17,06 | -0,06% | 3.752,00 |
08.03.2024 | 17,13 | 17,21 | 16,91 | 17,07 | -0,31% | 1.037,00 |
07.03.2024 | 17,06 | 17,23 | 16,81 | 17,13 | 0,38% | 1.918,00 |
06.03.2024 | 17,28 | 17,44 | 16,98 | 17,06 | -1,33% | 4.472,00 |
05.03.2024 | 17,30 | 17,34 | 16,99 | 17,29 | -0,01% | 4.618,00 |
04.03.2024 | 17,16 | 17,92 | 16,93 | 17,29 | 0,88% | 10.258,00 |
01.03.2024 | 17,07 | 17,23 | 17,02 | 17,14 | 0,44% | 3.364,00 |
29.02.2024 | 17,07 | 17,18 | 16,82 | 17,07 | 0,09% | 2.458,00 |
28.02.2024 | 17,19 | 17,22 | 16,96 | 17,05 | -0,86% | 1.462,00 |
27.02.2024 | 16,99 | 17,25 | 16,97 | 17,20 | 1,10% | 1.504,00 |
26.02.2024 | 17,31 | 17,38 | 16,97 | 17,01 | -1,78% | 5.184,00 |
23.02.2024 | 17,34 | 17,64 | 17,25 | 17,32 | -0,12% | 3.350,00 |
22.02.2024 | 17,44 | 17,56 | 17,27 | 17,34 | -0,62% | 879,00 |
21.02.2024 | 17,35 | 17,47 | 17,28 | 17,45 | 0,56% | 93,00 |
20.02.2024 | 17,12 | 17,48 | 17,04 | 17,35 | 1,33% | 2.990,00 |
19.02.2024 | 17,32 | 17,36 | 17,07 | 17,12 | -1,14% | - |
16.02.2024 | 17,25 | 17,48 | 17,23 | 17,32 | 0,35% | 1.314,00 |
15.02.2024 | 17,13 | 17,34 | 17,11 | 17,26 | 0,69% | 150,00 |
14.02.2024 | 17,15 | 17,38 | 17,09 | 17,14 | -0,06% | 2.395,00 |
13.02.2024 | 17,25 | 17,41 | 17,06 | 17,15 | -0,49% | 420,00 |
12.02.2024 | 16,97 | 17,30 | 16,94 | 17,24 | 1,56% | 1.539,00 |
09.02.2024 | 17,38 | 17,39 | 16,94 | 16,97 | -2,36% | 3.936,00 |
08.02.2024 | 17,60 | 17,66 | 17,36 | 17,38 | -1,25% | 897,00 |
07.02.2024 | 17,58 | 17,83 | 17,43 | 17,60 | 0,13% | 2.275,00 |
06.02.2024 | 17,40 | 17,61 | 17,23 | 17,58 | 1,05% | 546,00 |
05.02.2024 | 17,31 | 17,51 | 17,22 | 17,40 | 0,61% | 2.278,00 |
02.02.2024 | 17,18 | 17,47 | 17,15 | 17,29 | 0,46% | 1.218,00 |
01.02.2024 | 17,09 | 17,22 | 16,95 | 17,21 | 0,73% | 573,00 |
31.01.2024 | 17,19 | 17,25 | 17,09 | 17,09 | -0,52% | 5.353,00 |
30.01.2024 | 17,41 | 17,42 | 17,12 | 17,18 | -1,31% | 517,00 |
29.01.2024 | 17,41 | 17,53 | 17,17 | 17,41 | -0,09% | 195,00 |
26.01.2024 | 17,18 | 17,52 | 17,14 | 17,42 | 1,38% | 1.346,00 |
25.01.2024 | 17,02 | 17,22 | 16,86 | 17,18 | 0,94% | 468,00 |
24.01.2024 | 16,83 | 17,05 | 16,83 | 17,02 | 1,11% | 15.373,00 |
23.01.2024 | 16,90 | 16,99 | 16,76 | 16,84 | -0,38% | 15.211,00 |
22.01.2024 | 16,97 | 17,02 | 16,75 | 16,90 | -0,24% | 1.339,00 |
19.01.2024 | 17,11 | 17,30 | 16,86 | 16,94 | -1,04% | 600,00 |
18.01.2024 | 16,79 | 17,15 | 16,68 | 17,12 | 1,94% | 3.195,00 |
17.01.2024 | 17,09 | 17,12 | 16,74 | 16,79 | -2,18% | 4.361,00 |
16.01.2024 | 17,40 | 17,42 | 17,16 | 17,17 | -1,45% | 3.000,00 |
15.01.2024 | 17,35 | 17,46 | 17,23 | 17,42 | 0,35% | 2.582,00 |
12.01.2024 | 17,40 | 17,73 | 17,28 | 17,36 | -0,16% | 475,00 |
11.01.2024 | 17,53 | 17,68 | 17,28 | 17,39 | -0,81% | 424,00 |
10.01.2024 | 17,73 | 17,73 | 17,52 | 17,53 | -1,14% | 644,00 |
09.01.2024 | 18,42 | 18,44 | 17,62 | 17,73 | -3,80% | 1.610,00 |
08.01.2024 | 18,29 | 18,46 | 18,18 | 18,43 | 0,74% | 239,00 |
05.01.2024 | 18,30 | 18,40 | 18,16 | 18,30 | -0,30% | 1.517,00 |
04.01.2024 | 18,26 | 18,52 | 18,23 | 18,35 | 0,36% | 615,00 |
03.01.2024 | 18,38 | 18,49 | 18,16 | 18,29 | -0,37% | 3.306,00 |
02.01.2024 | 18,51 | 18,64 | 18,35 | 18,36 | -0,92% | 59.842,00 |
29.12.2023 | 18,46 | 18,55 | 18,46 | 18,53 | 0,41% | 24.012,00 |
28.12.2023 | 18,41 | 18,55 | 18,40 | 18,45 | -0,38% | 27.160,00 |
27.12.2023 | 18,44 | 18,54 | 18,37 | 18,52 | 0,46% | 35.439,00 |
22.12.2023 | 18,47 | 18,48 | 18,35 | 18,44 | -0,41% | 19.335,00 |
21.12.2023 | 18,27 | 18,52 | 18,21 | 18,51 | 1,31% | 31.970,00 |
20.12.2023 | 18,40 | 18,54 | 18,27 | 18,27 | -0,08% | 61.800,00 |
19.12.2023 | 18,27 | 18,40 | 18,12 | 18,29 | 0,66% | 45.622,00 |
18.12.2023 | 17,95 | 18,28 | 17,90 | 18,17 | 0,75% | 43.453,00 |
15.12.2023 | 17,84 | 18,09 | 17,84 | 18,03 | 0,39% | 39.786,00 |
14.12.2023 | 17,51 | 17,96 | 17,51 | 17,96 | 2,19% | 72.952,00 |
13.12.2023 | 17,43 | 17,63 | 17,32 | 17,58 | 0,80% | 45.981,00 |
12.12.2023 | 17,50 | 17,57 | 17,32 | 17,44 | -0,20% | 43.469,00 |
11.12.2023 | 17,40 | 17,50 | 17,25 | 17,47 | 0,20% | 38.370,00 |
08.12.2023 | 17,46 | 17,60 | 17,28 | 17,44 | -0,17% | 35.062,00 |
07.12.2023 | 17,32 | 17,52 | 17,08 | 17,47 | 0,95% | 39.930,00 |
06.12.2023 | 17,49 | 17,60 | 17,08 | 17,30 | -1,06% | 70.064,00 |
05.12.2023 | 17,43 | 17,60 | 17,20 | 17,49 | 0,09% | 28.432,00 |
04.12.2023 | 17,49 | 17,49 | 17,30 | 17,47 | -0,14% | 33.135,00 |
01.12.2023 | 17,27 | 17,50 | 17,15 | 17,50 | 1,42% | 21.760,00 |
30.11.2023 | 17,51 | 17,51 | 17,08 | 17,25 | -1,20% | 37.060,00 |
29.11.2023 | 17,57 | 17,60 | 17,36 | 17,46 | -0,31% | 27.700,00 |
28.11.2023 | 17,51 | 17,52 | 17,36 | 17,52 | 0,17% | 24.206,00 |
27.11.2023 | 17,76 | 17,77 | 17,46 | 17,49 | -1,69% | 18.248,00 |
24.11.2023 | 17,90 | 17,90 | 17,54 | 17,79 | 1,89% | 28.452,00 |
23.11.2023 | 17,22 | 17,58 | 17,22 | 17,46 | 1,04% | 27.803,00 |
22.11.2023 | 17,47 | 17,60 | 17,28 | 17,28 | -1,45% | 28.061,00 |
21.11.2023 | 18,21 | 18,37 | 17,52 | 17,53 | -4,29% | 108.804,00 |
20.11.2023 | 18,50 | 18,50 | 18,26 | 18,32 | -1,45% | 37.783,00 |
17.11.2023 | 18,52 | 18,69 | 18,44 | 18,59 | 1,06% | 50.844,00 |
16.11.2023 | 18,70 | 18,70 | 18,22 | 18,39 | -1,63% | 29.346,00 |
15.11.2023 | 18,60 | 18,82 | 18,46 | 18,70 | 0,56% | 31.324,00 |
14.11.2023 | 18,37 | 18,59 | 18,16 | 18,59 | 1,34% | 30.470,00 |
13.11.2023 | 18,15 | 18,35 | 18,02 | 18,35 | 1,24% | 17.834,00 |
10.11.2023 | 18,23 | 18,40 | 17,80 | 18,12 | -0,36% | 40.673,00 |
09.11.2023 | 17,93 | 18,66 | 17,93 | 18,19 | 2,42% | 57.601,00 |
08.11.2023 | 17,67 | 18,00 | 17,45 | 17,76 | 0,20% | 22.840,00 |
07.11.2023 | 17,98 | 18,00 | 17,50 | 17,72 | 1,17% | 25.600,00 |