17,675€
1,61%
Echtzeit-Aktienkurs Evonik Industries AG
Bid:
Ask:
Aktienkurse zur Evonik Industries AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 17,39 | 17,79 | 17,33 | 17,68 | 1,62% | 38.568,00 |
| 21.11.2024 | 17,45 | 17,50 | 17,25 | 17,40 | -0,27% | 38.090,00 |
| 20.11.2024 | 17,50 | 17,66 | 17,36 | 17,44 | -0,56% | 37.655,00 |
| 19.11.2024 | 17,68 | 17,77 | 17,35 | 17,54 | -0,68% | 52.315,00 |
| 18.11.2024 | 18,05 | 18,10 | 17,61 | 17,66 | -1,57% | 46.899,00 |
| 15.11.2024 | 17,74 | 18,01 | 17,64 | 17,94 | 1,04% | 35.394,00 |
| 14.11.2024 | 17,70 | 17,85 | 17,39 | 17,76 | 0,58% | 44.106,00 |
| 13.11.2024 | 17,76 | 17,86 | 17,41 | 17,66 | -1,93% | 90.103,00 |
| 12.11.2024 | 18,36 | 18,39 | 17,82 | 18,00 | -2,00% | 66.824,00 |
| 11.11.2024 | 18,41 | 18,65 | 18,34 | 18,37 | -0,14% | 45.633,00 |
| 08.11.2024 | 18,97 | 18,99 | 18,34 | 18,40 | -2,84% | 81.089,00 |
| 07.11.2024 | 18,81 | 19,09 | 18,53 | 18,93 | 0,44% | 128.572,00 |
| 06.11.2024 | 20,41 | 20,49 | 18,70 | 18,85 | -6,27% | 119.069,00 |
| 05.11.2024 | 20,01 | 20,32 | 19,97 | 20,11 | 0,65% | 18.540,00 |
| 04.11.2024 | 20,21 | 20,28 | 19,89 | 19,98 | -1,28% | 32.841,00 |
| 01.11.2024 | 20,15 | 20,32 | 20,09 | 20,24 | 0,30% | 4.835,00 |
| 31.10.2024 | 20,12 | 20,26 | 20,03 | 20,18 | 0,12% | 21.730,00 |
| 30.10.2024 | 20,20 | 20,34 | 20,07 | 20,16 | -0,57% | 20.478,00 |
| 29.10.2024 | 20,50 | 20,59 | 20,19 | 20,27 | -1,07% | 19.727,00 |
| 28.10.2024 | 20,65 | 20,74 | 20,44 | 20,49 | -0,32% | 21.187,00 |
| 25.10.2024 | 20,49 | 20,64 | 20,44 | 20,56 | 0,12% | 17.063,00 |
| 24.10.2024 | 20,52 | 20,85 | 20,44 | 20,53 | 0,05% | 17.795,00 |
| 23.10.2024 | 20,71 | 20,76 | 20,30 | 20,52 | -0,68% | 26.469,00 |
| 22.10.2024 | 20,93 | 20,99 | 20,51 | 20,66 | -1,10% | 28.019,00 |
| 21.10.2024 | 20,96 | 21,14 | 20,74 | 20,89 | -0,76% | 32.185,00 |
| 18.10.2024 | 21,26 | 21,27 | 20,99 | 21,05 | -0,45% | 20.206,00 |
| 17.10.2024 | 21,09 | 21,27 | 20,92 | 21,15 | 0,36% | 88.018,00 |
| 16.10.2024 | 20,86 | 21,11 | 20,75 | 21,07 | 1,13% | 27.559,00 |
| 15.10.2024 | 21,03 | 21,09 | 20,63 | 20,84 | -0,93% | 35.328,00 |
| 14.10.2024 | 21,03 | 21,09 | 20,91 | 21,03 | 0,14% | 38.450,00 |
| 11.10.2024 | 20,95 | 21,11 | 20,90 | 21,00 | -0,05% | 27.475,00 |
| 10.10.2024 | 21,05 | 21,22 | 20,93 | 21,01 | -0,66% | 15.424,00 |
| 09.10.2024 | 20,91 | 21,21 | 20,84 | 21,15 | 1,10% | 29.436,00 |
| 08.10.2024 | 20,99 | 21,09 | 20,82 | 20,92 | -0,78% | 27.233,00 |
| 07.10.2024 | 21,05 | 21,19 | 21,00 | 21,09 | -0,02% | 30.844,00 |
| 04.10.2024 | 20,93 | 21,15 | 20,86 | 21,09 | 0,86% | 41.296,00 |
| 03.10.2024 | 21,05 | 21,14 | 20,86 | 20,91 | -0,76% | 13.170,00 |
| 02.10.2024 | 21,02 | 21,17 | 20,90 | 21,07 | 0,38% | 25.694,00 |
| 01.10.2024 | 20,98 | 21,26 | 20,90 | 20,99 | -0,05% | 46.100,00 |
| 30.09.2024 | 21,03 | 21,18 | 20,83 | 21,00 | -0,54% | 31.249,00 |
| 27.09.2024 | 20,75 | 21,24 | 20,65 | 21,12 | 1,91% | 112.251,00 |
| 26.09.2024 | 20,60 | 20,79 | 20,32 | 20,72 | 1,05% | 39.303,00 |
| 25.09.2024 | 20,11 | 20,54 | 20,11 | 20,51 | 1,28% | 31.997,00 |
| 24.09.2024 | 20,45 | 20,61 | 20,13 | 20,25 | -0,56% | 19.322,00 |
| 23.09.2024 | 20,37 | 20,47 | 20,22 | 20,36 | -0,05% | 13.088,00 |
| 20.09.2024 | 20,79 | 20,84 | 20,31 | 20,37 | -1,74% | 52.280,00 |
| 19.09.2024 | 20,61 | 20,89 | 20,55 | 20,73 | 0,93% | 56.201,00 |
| 18.09.2024 | 20,62 | 20,67 | 20,41 | 20,54 | -0,15% | 35.423,00 |
| 17.09.2024 | 20,08 | 20,68 | 20,03 | 20,57 | 2,52% | 150.724,00 |
| 16.09.2024 | 19,91 | 20,13 | 19,83 | 20,07 | 0,97% | 30.972,00 |
| 13.09.2024 | 19,83 | 20,06 | 19,76 | 19,87 | 0,20% | 28.562,00 |
| 12.09.2024 | 19,90 | 19,94 | 19,71 | 19,83 | 0,20% | 10.076,00 |
| 11.09.2024 | 19,79 | 19,84 | 19,59 | 19,79 | 0,20% | 14.449,00 |
| 10.09.2024 | 19,62 | 19,77 | 19,56 | 19,75 | 0,68% | 17.537,00 |
| 09.09.2024 | 19,64 | 19,88 | 19,35 | 19,62 | 0,18% | 43.038,00 |
| 06.09.2024 | 19,70 | 19,85 | 19,51 | 19,59 | -0,67% | 8.718,00 |
| 05.09.2024 | 19,75 | 19,97 | 19,62 | 19,72 | -0,35% | 13.058,00 |
| 04.09.2024 | 19,49 | 19,85 | 19,29 | 19,79 | 0,66% | 31.496,00 |
| 03.09.2024 | 19,90 | 20,21 | 19,61 | 19,66 | -1,75% | 40.429,00 |
| 02.09.2024 | 19,99 | 20,11 | 19,85 | 20,01 | -0,21% | 31.722,00 |
| 30.08.2024 | 19,87 | 20,09 | 19,72 | 20,05 | 1,38% | 75.179,00 |
| 29.08.2024 | 19,68 | 19,97 | 19,50 | 19,78 | 0,46% | 81.136,00 |
| 28.08.2024 | 19,69 | 19,79 | 19,57 | 19,69 | 0,01% | 40.466,00 |
| 27.08.2024 | 19,64 | 19,79 | 19,58 | 19,69 | 0,28% | 51.887,00 |
| 26.08.2024 | 19,53 | 19,68 | 19,47 | 19,63 | 0,50% | 68.723,00 |
| 23.08.2024 | 19,30 | 19,58 | 19,22 | 19,53 | 1,09% | 121.755,00 |
| 22.08.2024 | 19,35 | 19,43 | 19,20 | 19,32 | 0,16% | 17.478,00 |
| 21.08.2024 | 19,23 | 19,30 | 19,16 | 19,29 | 0,42% | 12.397,00 |
| 20.08.2024 | 19,28 | 19,39 | 19,12 | 19,21 | -0,26% | 22.623,00 |
| 19.08.2024 | 19,17 | 19,35 | 19,06 | 19,26 | -0,03% | 35.113,00 |
| 16.08.2024 | 18,77 | 19,27 | 18,71 | 19,27 | 2,72% | 51.465,00 |
| 15.08.2024 | 18,31 | 18,84 | 18,31 | 18,76 | 2,21% | 24.128,00 |
| 14.08.2024 | 18,31 | 18,43 | 18,22 | 18,35 | 0,36% | 13.280,00 |
| 13.08.2024 | 18,04 | 18,35 | 18,02 | 18,29 | 1,19% | 13.269,00 |
| 12.08.2024 | 18,23 | 18,26 | 17,94 | 18,07 | -0,50% | 12.834,00 |
| 09.08.2024 | 18,48 | 18,55 | 17,98 | 18,16 | 0,06% | 36.761,00 |
| 08.08.2024 | 18,33 | 18,45 | 17,93 | 18,15 | -0,63% | 31.220,00 |
| 07.08.2024 | 18,42 | 18,49 | 18,25 | 18,27 | -0,27% | 17.945,00 |
| 06.08.2024 | 18,64 | 18,82 | 18,11 | 18,32 | -1,35% | 44.025,00 |
| 05.08.2024 | 19,05 | 19,05 | 18,21 | 18,57 | -2,24% | 102.930,00 |
| 02.08.2024 | 18,97 | 19,23 | 18,88 | 18,99 | -0,09% | 85.959,00 |
| 01.08.2024 | 18,88 | 19,44 | 18,72 | 19,01 | 1,35% | 89.642,00 |
| 31.07.2024 | 18,97 | 19,14 | 18,71 | 18,76 | -0,85% | 33.604,00 |
| 30.07.2024 | 18,93 | 19,02 | 18,82 | 18,92 | 0,27% | 27.399,00 |
| 29.07.2024 | 19,03 | 19,07 | 18,76 | 18,87 | 0,15% | 25.474,00 |
| 26.07.2024 | 18,99 | 18,99 | 18,75 | 18,84 | -0,42% | 35.592,00 |
| 25.07.2024 | 18,88 | 19,00 | 18,68 | 18,92 | 0,09% | 40.526,00 |
| 24.07.2024 | 18,78 | 19,00 | 18,72 | 18,90 | 0,45% | 22.532,00 |
| 23.07.2024 | 19,03 | 19,03 | 18,73 | 18,82 | -0,71% | 18.552,00 |
| 22.07.2024 | 18,80 | 19,05 | 18,78 | 18,95 | 0,93% | 33.444,00 |
| 19.07.2024 | 19,23 | 19,28 | 18,70 | 18,78 | -2,14% | 119.304,00 |
| 18.07.2024 | 19,21 | 19,28 | 19,13 | 19,19 | 0,00% | 69.988,00 |
| 17.07.2024 | 18,98 | 19,34 | 18,90 | 19,19 | 0,74% | 41.797,00 |
| 16.07.2024 | 18,67 | 19,09 | 18,60 | 19,05 | 1,74% | 71.728,00 |
| 15.07.2024 | 19,00 | 19,20 | 18,43 | 18,72 | -1,38% | 128.904,00 |
| 12.07.2024 | 18,99 | 19,14 | 18,87 | 18,99 | 0,07% | 38.588,00 |
| 11.07.2024 | 18,93 | 19,10 | 18,81 | 18,97 | -0,09% | 87.192,00 |
| 10.07.2024 | 19,25 | 19,33 | 18,90 | 18,99 | -1,31% | 137.712,00 |
| 09.07.2024 | 19,16 | 19,33 | 19,13 | 19,24 | -0,17% | 14.797,00 |
| 08.07.2024 | 19,27 | 19,37 | 19,20 | 19,28 | -0,45% | 23.926,00 |