20,660€
0,44%
Echtzeit-Aktienkurs Evonik Industries AG
Bid:
Ask:
Aktienkurse zur Evonik Industries AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 20,67 | 20,74 | 20,42 | 20,68 | 0,53% | 3.102,00 |
| 01.10.2026 | 20,29 | 20,61 | 20,05 | 20,57 | 1,53% | 5.732,00 |
| 30.09.2026 | 19,91 | 20,31 | 19,86 | 20,26 | 2,07% | 1.413,00 |
| 29.09.2026 | 19,78 | 20,35 | 19,61 | 19,85 | 1,38% | 15.323,00 |
| 28.09.2026 | 19,50 | 19,62 | 19,06 | 19,58 | 0,46% | 8.812,00 |
| 25.09.2026 | 17,99 | 20,19 | 17,87 | 19,49 | 7,98% | 17.916,00 |
| 24.09.2026 | 18,13 | 18,33 | 18,00 | 18,05 | 0,50% | 2.586,00 |
| 23.09.2026 | 17,99 | 18,08 | 17,83 | 17,96 | 0,62% | 22,00 |
| 22.09.2026 | 17,39 | 18,08 | 17,28 | 17,85 | 2,73% | 5.628,00 |
| 21.09.2026 | 17,34 | 17,61 | 17,25 | 17,38 | 0,12% | 3.475,00 |
| 18.09.2026 | 17,53 | 17,53 | 17,26 | 17,36 | -0,83% | 771,00 |
| 17.09.2026 | 17,45 | 17,59 | 17,29 | 17,50 | -0,03% | 357,00 |
| 16.09.2026 | 17,44 | 17,63 | 17,30 | 17,51 | 0,34% | 44,00 |
| 15.09.2026 | 17,98 | 17,98 | 17,11 | 17,45 | -3,75% | 2.544,00 |
| 14.09.2026 | 17,86 | 18,18 | 17,83 | 18,13 | 1,37% | 2.975,00 |
| 11.09.2026 | 18,10 | 18,24 | 17,81 | 17,88 | -1,38% | 245,00 |
| 10.09.2026 | 18,17 | 18,33 | 18,01 | 18,13 | -0,22% | 2,00 |
| 09.09.2026 | 18,24 | 18,65 | 18,16 | 18,17 | -1,17% | 2.002,00 |
| 08.09.2026 | 18,20 | 18,42 | 18,15 | 18,39 | 0,60% | 662,00 |
| 07.09.2026 | 18,57 | 18,57 | 18,10 | 18,28 | -1,72% | 382,00 |
| 04.09.2026 | 18,67 | 18,72 | 18,48 | 18,60 | -0,69% | 3.245,00 |
| 03.09.2026 | 19,01 | 19,04 | 18,63 | 18,73 | -1,53% | 2.179,00 |
| 02.09.2026 | 18,72 | 19,18 | 18,70 | 19,02 | 1,09% | 1.403,00 |
| 01.09.2026 | 19,00 | 19,22 | 18,68 | 18,81 | -0,82% | 6.245,00 |
| 31.08.2026 | 18,78 | 19,09 | 18,75 | 18,97 | 0,96% | 5.765,00 |
| 28.08.2026 | 18,50 | 18,87 | 18,48 | 18,79 | 1,90% | 3.648,00 |
| 27.08.2026 | 18,57 | 18,64 | 18,20 | 18,44 | -0,59% | 800,00 |
| 26.08.2026 | 18,63 | 18,69 | 18,43 | 18,55 | -0,43% | 1.732,00 |
| 25.08.2026 | 18,79 | 18,84 | 18,49 | 18,63 | -0,80% | 366,00 |
| 24.08.2026 | 18,37 | 18,88 | 18,21 | 18,78 | 1,90% | 10.483,00 |
| 21.08.2026 | 18,36 | 18,64 | 18,20 | 18,43 | 1,49% | 4.092,00 |
| 20.08.2026 | 18,51 | 18,53 | 18,15 | 18,16 | -1,81% | 1.006,00 |
| 19.08.2026 | 18,08 | 18,54 | 17,99 | 18,49 | 1,51% | 4.816,00 |
| 18.08.2026 | 18,02 | 18,23 | 17,93 | 18,22 | 1,05% | 1,00 |
| 17.08.2026 | 17,99 | 18,11 | 17,92 | 18,03 | -0,19% | 100,00 |
| 14.08.2026 | 17,77 | 18,10 | 17,70 | 18,06 | 1,18% | 50,00 |
| 13.08.2026 | 18,01 | 18,03 | 17,67 | 17,85 | -0,75% | 157,00 |
| 12.08.2026 | 17,98 | 18,09 | 17,88 | 17,99 | -0,61% | 2.215,00 |
| 11.08.2026 | 17,98 | 18,13 | 17,86 | 18,10 | 0,70% | 9.824,00 |
| 10.08.2026 | 18,03 | 18,12 | 17,78 | 17,97 | -0,03% | 535,00 |
| 07.08.2026 | 18,04 | 18,22 | 17,85 | 17,98 | 0,22% | 991,00 |
| 06.08.2026 | 17,63 | 18,18 | 17,63 | 17,94 | 2,05% | 2.451,00 |
| 05.08.2026 | 17,86 | 18,04 | 17,46 | 17,58 | -1,15% | 1.040,00 |
| 04.08.2026 | 17,62 | 18,16 | 17,45 | 17,78 | 0,85% | 10.942,00 |
| 03.08.2026 | 17,55 | 17,79 | 17,36 | 17,63 | 0,06% | 2.591,00 |
| 31.07.2026 | 17,60 | 17,75 | 17,46 | 17,62 | 0,06% | 211,00 |
| 30.07.2026 | 17,37 | 17,89 | 17,37 | 17,61 | 1,38% | 7.274,00 |
| 29.07.2026 | 17,00 | 17,44 | 16,93 | 17,37 | 2,21% | 5.703,00 |
| 28.07.2026 | 17,00 | 17,18 | 16,83 | 17,00 | -0,35% | 94,00 |
| 27.07.2026 | 17,06 | 17,17 | 16,84 | 17,06 | 0,26% | 428,00 |
| 24.07.2026 | 16,94 | 17,10 | 16,85 | 17,01 | -0,06% | 9.114,00 |
| 23.07.2026 | 16,66 | 17,16 | 16,62 | 17,02 | 1,70% | 2.196,00 |
| 22.07.2026 | 16,60 | 17,02 | 16,51 | 16,74 | 1,09% | 15,00 |
| 21.07.2026 | 16,57 | 16,77 | 16,49 | 16,56 | -0,48% | - |
| 20.07.2026 | 16,93 | 16,94 | 16,63 | 16,64 | -1,33% | 704,00 |
| 17.07.2026 | 16,89 | 16,97 | 16,73 | 16,86 | 0,06% | 3.118,00 |
| 16.07.2026 | 16,80 | 16,93 | 16,74 | 16,85 | 0,27% | 1.420,00 |
| 15.07.2026 | 17,06 | 17,07 | 16,50 | 16,81 | -1,35% | 899,00 |
| 14.07.2026 | 16,59 | 17,25 | 16,58 | 17,04 | 2,19% | 10.770,00 |
| 13.07.2026 | 16,30 | 16,67 | 16,24 | 16,67 | 1,31% | 4.446,00 |
| 10.07.2026 | 16,36 | 16,49 | 16,33 | 16,46 | 0,49% | 100,00 |
| 09.07.2026 | 16,39 | 16,49 | 16,27 | 16,38 | 0,28% | - |
| 08.07.2026 | 16,20 | 16,57 | 16,13 | 16,33 | 0,28% | 9.799,00 |
| 07.07.2026 | 16,00 | 16,31 | 15,91 | 16,29 | 2,00% | 832,00 |
| 06.07.2026 | 16,02 | 16,13 | 15,90 | 15,97 | -0,34% | 1.267,00 |
| 03.07.2026 | 16,07 | 16,16 | 15,90 | 16,02 | 0,44% | 2.606,00 |
| 02.07.2026 | 15,70 | 15,99 | 15,52 | 15,95 | 1,27% | 40,00 |
| 01.07.2026 | 15,78 | 15,99 | 15,47 | 15,75 | 0,13% | 7.075,00 |
| 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 |