16,490€
1,04%
Echtzeit-Aktienkurs Evonik Industries AG
Bid:
Ask:
Aktienkurse zur Evonik Industries AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 16,31 | 16,67 | 16,07 | 16,50 | 1,23% | 93.098,00 |
| 01.04.2026 | 16,93 | 16,95 | 16,25 | 16,30 | -3,35% | 114.725,00 |
| 31.03.2026 | 16,75 | 16,93 | 16,57 | 16,87 | 2,34% | 180.087,00 |
| 30.03.2026 | 16,20 | 16,78 | 16,20 | 16,48 | 1,35% | 239.648,00 |
| 27.03.2026 | 15,85 | 16,60 | 15,81 | 16,26 | 5,04% | 443.248,00 |
| 26.03.2026 | 15,10 | 15,74 | 15,06 | 15,48 | 2,35% | 278.383,00 |
| 25.03.2026 | 14,87 | 15,17 | 14,83 | 15,13 | 2,96% | 25.280,00 |
| 24.03.2026 | 14,30 | 14,81 | 14,30 | 14,69 | 1,42% | 90.810,00 |
| 23.03.2026 | 13,80 | 14,50 | 13,64 | 14,49 | 3,58% | 96.086,00 |
| 20.03.2026 | 14,20 | 14,29 | 13,94 | 13,99 | -0,92% | 75.400,00 |
| 19.03.2026 | 14,51 | 14,63 | 13,95 | 14,12 | -1,33% | 85.203,00 |
| 18.03.2026 | 14,86 | 14,91 | 14,27 | 14,31 | -3,28% | 106.450,00 |
| 17.03.2026 | 14,34 | 14,83 | 14,34 | 14,79 | 1,89% | 73.658,00 |
| 16.03.2026 | 14,48 | 14,59 | 14,29 | 14,52 | -0,62% | 78.593,00 |
| 13.03.2026 | 14,57 | 14,66 | 14,35 | 14,61 | 0,65% | 45.519,00 |
| 12.03.2026 | 14,09 | 14,59 | 14,00 | 14,51 | 2,83% | 87.430,00 |
| 11.03.2026 | 13,89 | 14,24 | 13,86 | 14,11 | 1,36% | 119.768,00 |
| 10.03.2026 | 13,95 | 14,20 | 13,86 | 13,92 | 0,00% | 115.775,00 |
| 09.03.2026 | 13,54 | 14,00 | 13,45 | 13,92 | 1,94% | 136.854,00 |
| 06.03.2026 | 14,14 | 14,18 | 13,58 | 13,66 | -2,60% | 71.868,00 |
| 05.03.2026 | 13,83 | 14,29 | 13,77 | 14,02 | 1,85% | 145.816,00 |
| 04.03.2026 | 13,87 | 14,10 | 13,40 | 13,77 | 1,32% | 175.114,00 |
| 03.03.2026 | 14,21 | 14,27 | 13,41 | 13,59 | -5,07% | 294.599,00 |
| 02.03.2026 | 14,19 | 14,60 | 14,02 | 14,31 | -3,11% | 153.982,00 |
| 27.02.2026 | 14,82 | 14,93 | 14,58 | 14,77 | -1,34% | 89.930,00 |
| 26.02.2026 | 14,99 | 15,14 | 14,71 | 14,97 | -0,50% | 81.228,00 |
| 25.02.2026 | 15,16 | 15,24 | 14,98 | 15,05 | -0,30% | 65.459,00 |
| 24.02.2026 | 15,28 | 15,55 | 15,08 | 15,09 | -1,18% | 77.199,00 |
| 23.02.2026 | 15,21 | 15,32 | 15,04 | 15,27 | -0,23% | 83.482,00 |
| 20.02.2026 | 15,19 | 15,48 | 15,19 | 15,31 | 0,00% | 58.577,00 |
| 19.02.2026 | 15,39 | 15,44 | 15,18 | 15,31 | -0,49% | 94.918,00 |
| 18.02.2026 | 15,68 | 15,68 | 15,17 | 15,38 | -1,13% | 184.206,00 |
| 17.02.2026 | 15,51 | 15,74 | 15,48 | 15,56 | -0,22% | 90.549,00 |
| 16.02.2026 | 15,94 | 16,00 | 15,52 | 15,59 | -2,04% | 135.723,00 |
| 13.02.2026 | 15,99 | 16,03 | 15,66 | 15,92 | -1,18% | 151.745,00 |
| 12.02.2026 | 16,03 | 16,23 | 15,80 | 16,11 | 0,31% | 176.974,00 |
| 11.02.2026 | 15,83 | 16,20 | 15,76 | 16,06 | 1,10% | 235.343,00 |
| 10.02.2026 | 15,63 | 15,95 | 15,37 | 15,88 | 6,33% | 662.671,00 |
| 09.02.2026 | 14,91 | 15,00 | 14,72 | 14,94 | 0,50% | 136.197,00 |
| 06.02.2026 | 14,56 | 14,96 | 14,50 | 14,86 | 1,57% | 230.652,00 |
| 05.02.2026 | 14,14 | 14,74 | 14,01 | 14,63 | 3,50% | 397.808,00 |
| 04.02.2026 | 13,31 | 14,24 | 13,27 | 14,14 | 6,68% | 405.951,00 |
| 03.02.2026 | 13,29 | 13,29 | 13,12 | 13,25 | 0,72% | 73.006,00 |
| 02.02.2026 | 13,01 | 13,16 | 12,93 | 13,16 | 0,96% | 53.600,00 |
| 30.01.2026 | 12,91 | 13,12 | 12,91 | 13,03 | 0,39% | 81.292,00 |
| 29.01.2026 | 12,97 | 13,18 | 12,91 | 12,98 | 0,97% | 73.671,00 |
| 28.01.2026 | 12,97 | 13,01 | 12,84 | 12,86 | -1,61% | 78.326,00 |
| 27.01.2026 | 13,19 | 13,19 | 12,96 | 13,07 | -1,25% | 107.051,00 |
| 26.01.2026 | 13,29 | 13,29 | 13,09 | 13,23 | 0,88% | 109.771,00 |
| 23.01.2026 | 13,27 | 13,33 | 13,04 | 13,12 | -1,50% | 82.093,00 |
| 22.01.2026 | 13,20 | 13,34 | 13,00 | 13,32 | 1,33% | 191.510,00 |
| 21.01.2026 | 12,51 | 13,17 | 12,51 | 13,14 | 3,06% | 168.028,00 |
| 20.01.2026 | 12,72 | 12,75 | 12,65 | 12,75 | -1,16% | 31.954,00 |
| 19.01.2026 | 12,90 | 13,00 | 12,74 | 12,90 | -4,69% | 284.468,00 |
| 16.01.2026 | 13,56 | 13,56 | 13,51 | 13,54 | 1,58% | 2.300,00 |
| 15.01.2026 | 13,35 | 13,48 | 13,31 | 13,33 | 0,99% | 79.162,00 |
| 14.01.2026 | 13,06 | 13,22 | 13,06 | 13,20 | 1,38% | 25.026,00 |
| 13.01.2026 | 13,17 | 13,17 | 13,02 | 13,02 | -1,14% | 38.982,00 |
| 12.01.2026 | 13,30 | 13,34 | 13,13 | 13,17 | -1,50% | 75.437,00 |
| 09.01.2026 | 13,13 | 13,39 | 13,06 | 13,37 | 3,20% | 101.920,00 |
| 08.01.2026 | 13,23 | 13,31 | 12,89 | 12,95 | -2,70% | 219.316,00 |
| 07.01.2026 | 13,31 | 13,42 | 13,21 | 13,31 | -0,49% | 184.602,00 |
| 06.01.2026 | 13,49 | 13,58 | 13,37 | 13,38 | 0,79% | 38.873,00 |
| 05.01.2026 | 13,75 | 13,75 | 13,24 | 13,27 | 0,19% | 108.362,00 |
| 02.01.2026 | 13,47 | 13,48 | 13,23 | 13,25 | -0,08% | 71.508,00 |
| 30.12.2025 | 13,25 | 13,33 | 13,22 | 13,26 | -0,45% | 10.046,00 |
| 29.12.2025 | 13,20 | 13,37 | 13,15 | 13,32 | 1,60% | 194.843,00 |
| 23.12.2025 | 13,19 | 13,25 | 13,09 | 13,11 | -0,34% | 87.940,00 |
| 22.12.2025 | 13,19 | 13,22 | 13,01 | 13,15 | 0,19% | 193.424,00 |
| 19.12.2025 | 13,23 | 13,29 | 13,13 | 13,13 | -1,13% | 57.408,00 |
| 18.12.2025 | 13,30 | 13,34 | 13,22 | 13,28 | -0,38% | 1.767,00 |
| 17.12.2025 | 13,28 | 13,37 | 13,28 | 13,33 | -0,11% | 4.358,00 |
| 16.12.2025 | 13,12 | 13,40 | 13,05 | 13,34 | 1,60% | 157.695,00 |
| 15.12.2025 | 13,19 | 13,29 | 13,07 | 13,13 | -1,13% | 269.798,00 |
| 12.12.2025 | 13,31 | 13,37 | 13,21 | 13,28 | 2,83% | 126.538,00 |
| 11.12.2025 | 12,88 | 12,98 | 12,81 | 12,92 | -0,08% | 16.507,00 |
| 10.12.2025 | 12,94 | 12,98 | 12,85 | 12,93 | 0,15% | 78.513,00 |
| 09.12.2025 | 12,94 | 12,99 | 12,82 | 12,91 | 0,04% | 109.051,00 |
| 08.12.2025 | 12,99 | 12,99 | 12,80 | 12,90 | -0,35% | 121.191,00 |
| 05.12.2025 | 12,83 | 13,01 | 12,80 | 12,95 | 1,33% | 117.802,00 |
| 04.12.2025 | 12,81 | 12,91 | 12,74 | 12,78 | -0,27% | 71.055,00 |
| 03.12.2025 | 13,05 | 13,08 | 12,77 | 12,81 | -1,95% | 223.829,00 |
| 02.12.2025 | 12,97 | 13,10 | 12,91 | 13,07 | -1,28% | 138.528,00 |
| 01.12.2025 | 13,21 | 13,32 | 13,13 | 13,24 | -0,75% | 95.193,00 |
| 28.11.2025 | 13,09 | 13,42 | 13,05 | 13,34 | 0,45% | 126.204,00 |
| 27.11.2025 | 13,31 | 13,37 | 13,20 | 13,28 | -0,75% | 92.981,00 |
| 26.11.2025 | 13,36 | 13,42 | 13,17 | 13,38 | 0,41% | 79.906,00 |
| 25.11.2025 | 13,16 | 13,42 | 12,98 | 13,32 | 1,45% | 110.922,00 |
| 24.11.2025 | 13,50 | 13,62 | 13,11 | 13,13 | -2,56% | 119.750,00 |
| 21.11.2025 | 13,09 | 13,56 | 13,04 | 13,48 | 1,51% | 83.124,00 |
| 20.11.2025 | 13,45 | 13,53 | 13,14 | 13,28 | -0,56% | 63.273,00 |
| 19.11.2025 | 13,09 | 13,50 | 12,98 | 13,35 | 1,99% | 89.767,00 |
| 18.11.2025 | 13,22 | 13,37 | 13,02 | 13,09 | -1,62% | 168.804,00 |
| 17.11.2025 | 13,87 | 13,90 | 13,29 | 13,31 | -3,94% | 168.366,00 |
| 14.11.2025 | 14,08 | 14,19 | 13,82 | 13,85 | -1,91% | 123.339,00 |
| 13.11.2025 | 14,02 | 14,16 | 13,86 | 14,12 | 1,47% | 79.240,00 |
| 12.11.2025 | 13,75 | 14,03 | 13,63 | 13,92 | 0,76% | 180.393,00 |
| 11.11.2025 | 13,70 | 13,86 | 13,55 | 13,81 | -2,44% | 219.067,00 |
| 10.11.2025 | 14,21 | 14,34 | 14,02 | 14,16 | 0,43% | 81.139,00 |
| 07.11.2025 | 13,98 | 14,12 | 13,87 | 14,10 | 0,79% | 117.149,00 |