15,865€
0,86%
Echtzeit-Aktienkurs Evonik Industries AG
Bid:
Ask:
Aktienkurse zur Evonik Industries AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 15,78 | 15,80 | 15,78 | 15,80 | 0,41% | - |
| 30.06.2026 | 15,79 | 15,91 | 15,63 | 15,73 | -0,41% | 436,00 |
| 29.06.2026 | 15,90 | 16,09 | 15,74 | 15,80 | -0,85% | 1.785,00 |
| 26.06.2026 | 16,01 | 16,46 | 15,80 | 15,93 | -0,16% | 5.826,00 |
| 25.06.2026 | 15,95 | 16,08 | 15,85 | 15,96 | -0,68% | 756,00 |
| 24.06.2026 | 15,85 | 16,27 | 15,84 | 16,07 | 1,77% | 604,00 |
| 23.06.2026 | 15,91 | 15,95 | 15,65 | 15,79 | -0,54% | 775,00 |
| 22.06.2026 | 16,01 | 16,14 | 15,81 | 15,87 | -1,03% | 3.140,00 |
| 19.06.2026 | 15,23 | 16,20 | 15,12 | 16,04 | 6,05% | 14.171,00 |
| 18.06.2026 | 15,71 | 15,76 | 15,12 | 15,12 | -3,91% | 2.670,00 |
| 17.06.2026 | 15,59 | 15,80 | 15,41 | 15,74 | -0,35% | 2.179,00 |
| 16.06.2026 | 15,80 | 15,86 | 15,73 | 15,79 | 0,16% | 468,00 |
| 15.06.2026 | 16,01 | 16,02 | 15,62 | 15,77 | -0,47% | 6,00 |
| 12.06.2026 | 15,84 | 15,95 | 15,67 | 15,84 | 0,28% | 1.060,00 |
| 11.06.2026 | 15,25 | 15,84 | 15,24 | 15,80 | 3,27% | 3.150,00 |
| 10.06.2026 | 15,51 | 15,74 | 15,12 | 15,30 | -1,23% | 6.536,00 |
| 09.06.2026 | 15,66 | 15,67 | 15,10 | 15,49 | -0,71% | 11.976,00 |
| 08.06.2026 | 15,61 | 15,78 | 15,43 | 15,60 | -1,45% | 3.100,00 |
| 05.06.2026 | 15,71 | 16,07 | 15,59 | 15,83 | 0,41% | 3.930,00 |
| 04.06.2026 | 15,69 | 15,94 | 15,69 | 15,76 | -6,13% | 9.342,00 |
| 03.06.2026 | 16,93 | 16,99 | 16,71 | 16,79 | -1,26% | 9.106,00 |
| 02.06.2026 | 16,96 | 17,03 | 16,76 | 17,01 | 0,71% | 3.280,00 |
| 01.06.2026 | 16,83 | 17,06 | 16,73 | 16,89 | -0,50% | 7.639,00 |
| 29.05.2026 | 16,99 | 17,10 | 16,92 | 16,97 | 0,12% | 3.175,00 |
| 28.05.2026 | 16,94 | 17,11 | 16,88 | 16,95 | 0,33% | 1.315,00 |
| 27.05.2026 | 17,28 | 17,42 | 16,80 | 16,90 | -2,20% | 2.871,00 |
| 26.05.2026 | 17,14 | 17,33 | 17,07 | 17,28 | 0,76% | 3.005,00 |
| 25.05.2026 | 17,40 | 17,52 | 17,03 | 17,15 | -0,90% | 7.215,00 |
| 22.05.2026 | 17,38 | 17,44 | 16,81 | 17,30 | 0,41% | 3.085,00 |
| 21.05.2026 | 17,03 | 17,23 | 16,73 | 17,23 | -0,58% | 4.617,00 |
| 20.05.2026 | 17,31 | 17,86 | 17,16 | 17,33 | 0,17% | 5.995,00 |
| 19.05.2026 | 17,90 | 18,05 | 17,28 | 17,30 | -3,73% | 8.003,00 |
| 18.05.2026 | 17,76 | 18,09 | 17,66 | 17,97 | 0,98% | 3.661,00 |
| 15.05.2026 | 17,64 | 17,89 | 17,63 | 17,80 | 0,00% | 3.010,00 |
| 14.05.2026 | 17,85 | 18,01 | 17,66 | 17,80 | -0,17% | - |
| 13.05.2026 | 17,59 | 17,91 | 17,57 | 17,83 | 0,99% | 2.070,00 |
| 12.05.2026 | 17,83 | 17,98 | 17,54 | 17,65 | -1,09% | 1.808,00 |
| 11.05.2026 | 17,33 | 17,93 | 17,17 | 17,85 | 3,06% | 5.933,00 |
| 08.05.2026 | 17,01 | 17,63 | 17,00 | 17,32 | 0,73% | 3.887,00 |
| 07.05.2026 | 17,57 | 17,64 | 16,87 | 17,19 | -1,83% | 8.278,00 |
| 06.05.2026 | 17,96 | 18,25 | 17,43 | 17,51 | -3,05% | 4.943,00 |
| 05.05.2026 | 17,80 | 18,13 | 17,72 | 18,06 | 1,06% | 250,00 |
| 04.05.2026 | 17,74 | 18,17 | 17,58 | 17,87 | 1,77% | 8.989,00 |
| 30.04.2026 | 17,44 | 17,59 | 17,32 | 17,56 | -1,10% | 1.005,00 |
| 29.04.2026 | 17,63 | 18,04 | 17,63 | 17,76 | -0,17% | 1.610,00 |
| 28.04.2026 | 17,58 | 17,79 | 17,53 | 17,79 | 0,94% | 540,00 |
| 27.04.2026 | 17,50 | 17,75 | 17,43 | 17,62 | 0,57% | 5.774,00 |
| 24.04.2026 | 17,41 | 17,64 | 17,36 | 17,52 | 0,52% | 2,00 |
| 23.04.2026 | 17,44 | 17,64 | 17,30 | 17,43 | 0,14% | 2.077,00 |
| 22.04.2026 | 16,95 | 17,56 | 16,91 | 17,41 | 2,26% | 4.794,00 |
| 21.04.2026 | 17,06 | 17,20 | 16,96 | 17,02 | 0,18% | 403,00 |
| 20.04.2026 | 17,01 | 17,13 | 16,80 | 16,99 | 0,32% | 1.655,00 |
| 17.04.2026 | 17,16 | 17,37 | 16,88 | 16,94 | -1,17% | 4.119,00 |
| 16.04.2026 | 16,78 | 17,29 | 16,71 | 17,14 | 2,21% | 2.735,00 |
| 15.04.2026 | 16,81 | 16,99 | 16,61 | 16,77 | -1,09% | 500,00 |
| 14.04.2026 | 17,27 | 17,37 | 16,92 | 16,95 | -1,31% | 179,00 |
| 13.04.2026 | 17,15 | 17,53 | 17,14 | 17,18 | -1,04% | 3.488,00 |
| 10.04.2026 | 17,19 | 17,58 | 17,08 | 17,36 | 1,40% | 4.252,00 |
| 09.04.2026 | 16,84 | 17,22 | 16,55 | 17,12 | 1,91% | 8.431,00 |
| 08.04.2026 | 17,24 | 17,24 | 16,24 | 16,80 | -0,24% | 6.991,00 |
| 07.04.2026 | 16,49 | 16,96 | 16,43 | 16,84 | 1,91% | 7.786,00 |
| 02.04.2026 | 16,04 | 16,68 | 16,03 | 16,52 | 0,89% | 4.998,00 |
| 01.04.2026 | 16,84 | 16,95 | 16,37 | 16,38 | -2,73% | 7.936,00 |
| 31.03.2026 | 16,55 | 16,94 | 16,55 | 16,84 | 2,00% | 8.387,00 |
| 30.03.2026 | 16,30 | 16,79 | 0,00 | 16,51 | 0,95% | 37.558,00 |
| 27.03.2026 | 15,51 | 16,60 | 15,51 | 16,35 | 5,52% | 37.269,00 |
| 26.03.2026 | 15,28 | 15,74 | 15,06 | 15,50 | 1,37% | 49.098,00 |
| 25.03.2026 | 14,87 | 15,34 | 14,81 | 15,29 | 3,24% | 8.600,00 |
| 24.03.2026 | 14,21 | 14,83 | 14,20 | 14,81 | 2,96% | 4.160,00 |
| 23.03.2026 | 13,76 | 14,54 | 13,63 | 14,38 | 4,32% | 7.735,00 |
| 20.03.2026 | 14,13 | 14,30 | 13,79 | 13,79 | -2,06% | 930,00 |
| 19.03.2026 | 14,26 | 14,63 | 13,99 | 14,08 | -2,19% | 4.383,00 |
| 18.03.2026 | 14,82 | 14,92 | 14,39 | 14,39 | -2,80% | 3.987,00 |
| 17.03.2026 | 14,41 | 14,85 | 14,38 | 14,81 | 2,67% | 3.065,00 |
| 16.03.2026 | 14,40 | 14,55 | 14,28 | 14,42 | -1,54% | 6.750,00 |
| 13.03.2026 | 14,51 | 14,65 | 14,35 | 14,65 | 2,09% | 2.657,00 |
| 12.03.2026 | 14,24 | 14,44 | 14,00 | 14,35 | 1,59% | 2.315,00 |
| 11.03.2026 | 13,86 | 14,24 | 13,83 | 14,12 | 1,33% | 8.091,00 |
| 10.03.2026 | 13,90 | 14,22 | 13,87 | 13,94 | -0,54% | 1.530,00 |
| 09.03.2026 | 13,72 | 14,01 | 13,42 | 14,01 | 1,48% | 8.368,00 |
| 06.03.2026 | 14,10 | 14,18 | 13,54 | 13,81 | -2,33% | 12.166,00 |
| 05.03.2026 | 13,91 | 14,29 | 13,76 | 14,14 | 1,76% | 1.160,00 |
| 04.03.2026 | 13,61 | 14,10 | 13,38 | 13,89 | 2,55% | 18.922,00 |
| 03.03.2026 | 14,21 | 14,25 | 13,39 | 13,55 | -5,35% | 32.316,00 |
| 02.03.2026 | 14,51 | 14,66 | 13,95 | 14,31 | -3,15% | 18.346,00 |
| 27.02.2026 | 14,94 | 14,94 | 14,57 | 14,78 | -0,84% | 13.448,00 |
| 26.02.2026 | 15,03 | 15,13 | 14,70 | 14,90 | -0,80% | 2.329,00 |
| 25.02.2026 | 15,12 | 15,31 | 14,97 | 15,02 | -0,56% | 3.507,00 |
| 24.02.2026 | 15,28 | 15,54 | 15,03 | 15,11 | -1,05% | 4.706,00 |
| 23.02.2026 | 15,34 | 15,34 | 15,03 | 15,27 | -0,16% | 4.188,00 |
| 20.02.2026 | 15,23 | 15,47 | 15,20 | 15,29 | 0,07% | 1.542,00 |
| 19.02.2026 | 15,35 | 15,44 | 15,17 | 15,28 | -0,46% | 7.090,00 |
| 18.02.2026 | 15,59 | 15,63 | 15,17 | 15,35 | -1,19% | 13.063,00 |
| 17.02.2026 | 15,53 | 15,74 | 15,47 | 15,54 | -0,35% | 7.065,00 |
| 16.02.2026 | 15,85 | 15,99 | 15,55 | 15,59 | -1,98% | 7.079,00 |
| 13.02.2026 | 15,97 | 16,03 | 15,66 | 15,91 | -0,25% | 2.581,00 |
| 12.02.2026 | 16,05 | 16,23 | 15,81 | 15,95 | -0,72% | 13.525,00 |
| 11.02.2026 | 15,92 | 16,20 | 15,78 | 16,06 | 1,58% | 16.947,00 |
| 10.02.2026 | 14,92 | 15,91 | 14,91 | 15,81 | 5,89% | 36.585,00 |
| 09.02.2026 | 14,92 | 15,00 | 14,72 | 14,93 | 0,57% | 11.360,00 |