19,983€
0,08%
Echtzeit-Aktienkurs Evonik Industries AG
Bid:
Ask:
Aktienkurse zur Evonik Industries AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 19,97 | 20,14 | 19,88 | 19,99 | 0,09% | 3.970,00 |
| 01.04.2025 | 20,04 | 20,15 | 19,81 | 19,97 | -0,86% | 32.599,00 |
| 31.03.2025 | 19,87 | 20,21 | 19,71 | 20,14 | -0,32% | 90.668,00 |
| 28.03.2025 | 20,43 | 20,71 | 19,99 | 20,21 | -1,82% | 39.040,00 |
| 27.03.2025 | 20,58 | 20,76 | 20,31 | 20,58 | -0,17% | 34.933,00 |
| 26.03.2025 | 21,11 | 21,28 | 20,53 | 20,62 | -2,23% | 44.894,00 |
| 25.03.2025 | 20,81 | 21,23 | 20,72 | 21,09 | 0,74% | 32.698,00 |
| 24.03.2025 | 21,20 | 21,42 | 20,81 | 20,93 | -0,76% | 36.922,00 |
| 21.03.2025 | 21,30 | 21,49 | 21,01 | 21,09 | -1,95% | 39.658,00 |
| 20.03.2025 | 21,88 | 21,95 | 21,25 | 21,51 | -1,89% | 46.297,00 |
| 19.03.2025 | 22,17 | 22,23 | 21,82 | 21,93 | -1,50% | 48.893,00 |
| 18.03.2025 | 21,84 | 22,33 | 21,79 | 22,26 | 1,92% | 134.846,00 |
| 17.03.2025 | 21,83 | 21,93 | 21,59 | 21,84 | 0,05% | 57.074,00 |
| 14.03.2025 | 21,16 | 21,94 | 20,98 | 21,83 | 3,48% | 78.587,00 |
| 13.03.2025 | 21,06 | 21,31 | 20,82 | 21,10 | -0,40% | 50.001,00 |
| 12.03.2025 | 21,19 | 21,41 | 21,05 | 21,18 | 0,12% | 49.722,00 |
| 11.03.2025 | 21,31 | 21,64 | 20,89 | 21,16 | -0,49% | 79.127,00 |
| 10.03.2025 | 21,84 | 22,09 | 21,02 | 21,26 | -2,25% | 94.483,00 |
| 07.03.2025 | 21,99 | 21,99 | 21,40 | 21,75 | -0,68% | 103.870,00 |
| 06.03.2025 | 20,98 | 22,39 | 20,90 | 21,90 | 4,83% | 350.328,00 |
| 05.03.2025 | 19,44 | 20,96 | 19,43 | 20,89 | 10,21% | 419.666,00 |
| 04.03.2025 | 19,15 | 19,25 | 18,76 | 18,96 | -1,70% | 83.696,00 |
| 03.03.2025 | 19,25 | 19,65 | 19,01 | 19,28 | 0,34% | 89.593,00 |
| 28.02.2025 | 19,09 | 19,25 | 18,91 | 19,22 | 0,29% | 42.948,00 |
| 27.02.2025 | 19,57 | 19,57 | 19,03 | 19,16 | -1,77% | 82.520,00 |
| 26.02.2025 | 19,48 | 19,88 | 19,30 | 19,51 | 0,40% | 124.418,00 |
| 25.02.2025 | 19,23 | 19,48 | 19,08 | 19,43 | 1,16% | 29.596,00 |
| 24.02.2025 | 19,12 | 19,51 | 19,05 | 19,21 | 1,51% | 47.086,00 |
| 21.02.2025 | 18,82 | 19,06 | 18,71 | 18,92 | 0,89% | 39.615,00 |
| 20.02.2025 | 18,80 | 19,08 | 18,62 | 18,76 | -0,08% | 80.407,00 |
| 19.02.2025 | 19,42 | 19,42 | 18,71 | 18,77 | -4,25% | 143.722,00 |
| 18.02.2025 | 19,59 | 19,72 | 19,39 | 19,60 | -0,20% | 54.404,00 |
| 17.02.2025 | 19,80 | 19,81 | 19,50 | 19,64 | -0,39% | 55.840,00 |
| 14.02.2025 | 19,72 | 19,96 | 19,60 | 19,72 | -0,09% | 56.964,00 |
| 13.02.2025 | 19,50 | 19,78 | 19,44 | 19,74 | 1,65% | 87.219,00 |
| 12.02.2025 | 19,09 | 19,42 | 19,01 | 19,42 | 1,73% | 75.645,00 |
| 11.02.2025 | 19,04 | 19,14 | 18,90 | 19,09 | 0,10% | 46.888,00 |
| 10.02.2025 | 19,15 | 19,18 | 19,01 | 19,07 | 0,05% | 36.849,00 |
| 07.02.2025 | 18,94 | 19,29 | 18,75 | 19,06 | 0,55% | 67.880,00 |
| 06.02.2025 | 18,31 | 19,07 | 18,28 | 18,95 | 3,55% | 180.702,00 |
| 05.02.2025 | 18,02 | 18,36 | 17,95 | 18,30 | 1,43% | 17.467,00 |
| 04.02.2025 | 17,98 | 18,15 | 17,85 | 18,05 | 0,43% | 31.793,00 |
| 03.02.2025 | 17,87 | 18,00 | 17,61 | 17,97 | -0,58% | 67.666,00 |
| 31.01.2025 | 18,23 | 18,33 | 18,01 | 18,07 | -0,85% | 26.493,00 |
| 30.01.2025 | 18,06 | 18,36 | 18,00 | 18,23 | 1,03% | 46.981,00 |
| 29.01.2025 | 18,19 | 18,25 | 17,97 | 18,04 | -1,06% | 35.903,00 |
| 28.01.2025 | 18,11 | 18,36 | 17,99 | 18,24 | 0,75% | 54.321,00 |
| 27.01.2025 | 17,95 | 18,16 | 17,78 | 18,10 | 0,39% | 54.608,00 |
| 24.01.2025 | 17,87 | 18,19 | 17,77 | 18,03 | 0,85% | 56.006,00 |
| 23.01.2025 | 17,75 | 17,92 | 17,70 | 17,88 | 0,73% | 65.317,00 |
| 22.01.2025 | 17,75 | 17,98 | 17,63 | 17,75 | 0,01% | 44.607,00 |
| 21.01.2025 | 17,64 | 17,83 | 17,53 | 17,75 | 0,34% | 47.657,00 |
| 20.01.2025 | 17,32 | 17,69 | 17,17 | 17,69 | 2,09% | 72.872,00 |
| 17.01.2025 | 17,25 | 17,46 | 17,25 | 17,32 | 0,30% | 32.673,00 |
| 16.01.2025 | 17,18 | 17,35 | 17,11 | 17,27 | 0,51% | 37.621,00 |
| 15.01.2025 | 16,58 | 17,29 | 16,58 | 17,18 | 3,49% | 73.097,00 |
| 14.01.2025 | 16,71 | 16,81 | 16,53 | 16,60 | -0,66% | 36.623,00 |
| 13.01.2025 | 16,60 | 16,77 | 16,33 | 16,71 | 1,66% | 74.065,00 |
| 10.01.2025 | 16,65 | 16,65 | 16,32 | 16,44 | -0,95% | 51.942,00 |
| 09.01.2025 | 16,60 | 16,70 | 16,46 | 16,60 | -0,64% | 52.653,00 |
| 08.01.2025 | 16,63 | 16,87 | 16,43 | 16,71 | 0,36% | 95.658,00 |
| 07.01.2025 | 16,73 | 16,82 | 16,56 | 16,65 | -0,77% | 52.205,00 |
| 06.01.2025 | 16,60 | 16,88 | 16,53 | 16,78 | 1,37% | 50.724,00 |
| 03.01.2025 | 16,72 | 16,76 | 16,51 | 16,55 | -1,14% | 46.710,00 |
| 02.01.2025 | 16,86 | 16,91 | 16,57 | 16,74 | -0,28% | 51.678,00 |
| 30.12.2024 | 16,79 | 16,83 | 16,63 | 16,79 | 0,15% | 52.828,00 |
| 27.12.2024 | 16,80 | 16,81 | 16,44 | 16,76 | 1,27% | 66.275,00 |
| 23.12.2024 | 16,56 | 16,62 | 16,32 | 16,55 | 0,44% | 68.923,00 |
| 20.12.2024 | 16,50 | 16,60 | 16,13 | 16,48 | 0,17% | 82.731,00 |
| 19.12.2024 | 16,68 | 16,68 | 16,33 | 16,45 | -0,89% | 127.236,00 |
| 18.12.2024 | 16,98 | 17,00 | 16,51 | 16,60 | -2,24% | 127.506,00 |
| 17.12.2024 | 17,13 | 17,15 | 16,81 | 16,98 | -1,05% | 87.077,00 |
| 16.12.2024 | 17,48 | 17,50 | 16,90 | 17,16 | -1,68% | 166.073,00 |
| 13.12.2024 | 17,69 | 17,90 | 17,22 | 17,45 | -1,22% | 174.516,00 |
| 12.12.2024 | 17,63 | 17,81 | 17,55 | 17,67 | 0,27% | 37.834,00 |
| 11.12.2024 | 17,70 | 17,77 | 17,56 | 17,62 | -2,06% | 55.699,00 |
| 10.12.2024 | 17,97 | 18,07 | 17,73 | 17,99 | -0,08% | 43.460,00 |
| 09.12.2024 | 17,93 | 18,08 | 17,81 | 18,00 | 0,61% | 93.801,00 |
| 06.12.2024 | 18,02 | 18,05 | 17,66 | 17,89 | -0,67% | 65.118,00 |
| 05.12.2024 | 17,77 | 18,08 | 17,54 | 18,01 | 1,67% | 66.148,00 |
| 04.12.2024 | 17,59 | 17,80 | 17,56 | 17,72 | 0,40% | 42.484,00 |
| 03.12.2024 | 17,32 | 17,73 | 17,32 | 17,65 | 1,73% | 38.111,00 |
| 02.12.2024 | 17,36 | 17,43 | 17,25 | 17,35 | -0,23% | 74.740,00 |
| 29.11.2024 | 17,33 | 17,47 | 17,26 | 17,39 | 0,19% | 33.435,00 |
| 28.11.2024 | 17,48 | 17,55 | 17,26 | 17,36 | -0,53% | 75.174,00 |
| 27.11.2024 | 17,36 | 17,58 | 17,27 | 17,45 | 0,45% | 45.989,00 |
| 26.11.2024 | 17,54 | 17,63 | 17,28 | 17,37 | -1,33% | 24.171,00 |
| 25.11.2024 | 17,73 | 17,79 | 17,38 | 17,61 | -0,33% | 61.000,00 |
| 22.11.2024 | 17,39 | 17,79 | 17,33 | 17,66 | 1,54% | 40.428,00 |
| 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 |