17,630€
-3,77%
Echtzeit-Aktienkurs Evonik Industries AG
Bid:
Ask:
Aktienkurse zur Evonik Industries AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 18,47 | 18,53 | 17,57 | 17,63 | -3,77% | 224.161,00 |
| 27.06.2025 | 17,94 | 18,43 | 17,89 | 18,32 | 2,46% | 49.525,00 |
| 26.06.2025 | 18,04 | 18,06 | 17,80 | 17,88 | -0,61% | 76.003,00 |
| 25.06.2025 | 18,44 | 18,61 | 17,90 | 17,99 | -2,84% | 62.105,00 |
| 24.06.2025 | 18,21 | 18,57 | 18,18 | 18,52 | 2,52% | 40.534,00 |
| 23.06.2025 | 18,04 | 18,12 | 17,86 | 18,06 | -0,03% | 100.292,00 |
| 20.06.2025 | 18,30 | 18,34 | 18,02 | 18,07 | -0,22% | 32.082,00 |
| 19.06.2025 | 18,36 | 18,45 | 18,02 | 18,11 | -1,74% | 80.206,00 |
| 18.06.2025 | 18,69 | 18,69 | 18,36 | 18,43 | -1,15% | 46.564,00 |
| 17.06.2025 | 18,76 | 18,85 | 18,57 | 18,64 | -1,11% | 22.640,00 |
| 16.06.2025 | 18,56 | 19,05 | 18,56 | 18,85 | 1,67% | 67.358,00 |
| 13.06.2025 | 18,60 | 18,73 | 18,35 | 18,54 | -1,59% | 72.865,00 |
| 12.06.2025 | 18,91 | 19,02 | 18,76 | 18,84 | -0,66% | 52.906,00 |
| 11.06.2025 | 19,34 | 19,42 | 18,96 | 18,97 | -2,01% | 58.826,00 |
| 10.06.2025 | 19,22 | 19,40 | 19,13 | 19,36 | 0,86% | 38.150,00 |
| 09.06.2025 | 19,15 | 19,25 | 19,07 | 19,19 | 0,00% | 17.935,00 |
| 06.06.2025 | 19,03 | 19,23 | 19,03 | 19,19 | 0,42% | 33.364,00 |
| 05.06.2025 | 19,09 | 19,24 | 18,97 | 19,11 | 0,37% | 71.616,00 |
| 04.06.2025 | 19,08 | 19,28 | 18,92 | 19,04 | 0,21% | 48.200,00 |
| 03.06.2025 | 19,05 | 19,17 | 18,81 | 19,00 | -0,37% | 75.667,00 |
| 02.06.2025 | 19,11 | 19,15 | 18,76 | 19,07 | -0,47% | 101.406,00 |
| 30.05.2025 | 19,07 | 19,36 | 19,01 | 19,16 | 0,31% | 50.425,00 |
| 29.05.2025 | 19,16 | 19,45 | 18,98 | 19,10 | -5,63% | 132.922,00 |
| 28.05.2025 | 20,68 | 20,80 | 20,11 | 20,24 | -1,70% | 130.173,00 |
| 27.05.2025 | 20,40 | 20,80 | 20,36 | 20,59 | 0,88% | 122.463,00 |
| 26.05.2025 | 20,42 | 20,48 | 20,24 | 20,41 | 1,59% | 135.187,00 |
| 23.05.2025 | 20,33 | 20,42 | 19,75 | 20,09 | -1,03% | 173.152,00 |
| 22.05.2025 | 20,24 | 20,39 | 19,73 | 20,30 | 0,25% | 154.293,00 |
| 21.05.2025 | 20,26 | 20,37 | 20,02 | 20,25 | -0,20% | 65.858,00 |
| 20.05.2025 | 20,30 | 20,40 | 20,01 | 20,29 | -0,29% | 100.957,00 |
| 19.05.2025 | 20,08 | 20,36 | 19,92 | 20,35 | 1,34% | 65.132,00 |
| 16.05.2025 | 20,01 | 20,18 | 19,82 | 20,08 | 0,37% | 50.213,00 |
| 15.05.2025 | 19,69 | 20,10 | 19,65 | 20,01 | 1,47% | 67.617,00 |
| 14.05.2025 | 19,60 | 19,96 | 19,38 | 19,72 | 0,28% | 89.363,00 |
| 13.05.2025 | 19,83 | 19,90 | 19,39 | 19,66 | -1,16% | 125.772,00 |
| 12.05.2025 | 20,23 | 20,45 | 19,60 | 19,89 | -0,50% | 169.168,00 |
| 09.05.2025 | 20,12 | 20,34 | 19,87 | 19,99 | -0,84% | 64.218,00 |
| 08.05.2025 | 20,25 | 20,30 | 19,89 | 20,16 | 0,00% | 22.893,00 |
| 07.05.2025 | 19,99 | 20,44 | 19,81 | 20,16 | 1,28% | 59.167,00 |
| 06.05.2025 | 20,06 | 20,07 | 19,56 | 19,91 | -0,77% | 56.889,00 |
| 05.05.2025 | 19,79 | 20,12 | 19,73 | 20,06 | 1,21% | 69.552,00 |
| 02.05.2025 | 19,96 | 20,09 | 19,69 | 19,82 | -0,05% | 48.961,00 |
| 30.04.2025 | 19,88 | 19,99 | 19,48 | 19,83 | -0,30% | 21.359,00 |
| 29.04.2025 | 19,77 | 19,92 | 19,63 | 19,89 | 1,04% | 32.542,00 |
| 28.04.2025 | 19,58 | 19,77 | 19,44 | 19,69 | 0,54% | 50.352,00 |
| 25.04.2025 | 19,30 | 19,66 | 19,21 | 19,58 | 1,64% | 34.476,00 |
| 24.04.2025 | 19,36 | 19,44 | 19,15 | 19,27 | -1,13% | 43.218,00 |
| 23.04.2025 | 19,34 | 19,63 | 19,14 | 19,49 | 1,67% | 44.609,00 |
| 22.04.2025 | 18,67 | 19,24 | 18,67 | 19,17 | 2,32% | 63.253,00 |
| 17.04.2025 | 18,68 | 18,93 | 18,48 | 18,73 | 0,94% | 38.492,00 |
| 16.04.2025 | 18,80 | 18,81 | 18,46 | 18,56 | -2,03% | 28.147,00 |
| 15.04.2025 | 18,65 | 19,05 | 18,55 | 18,94 | 1,39% | 32.061,00 |
| 14.04.2025 | 18,23 | 18,72 | 18,14 | 18,68 | 2,75% | 41.459,00 |
| 11.04.2025 | 18,16 | 18,30 | 17,56 | 18,18 | 0,55% | 52.135,00 |
| 10.04.2025 | 19,06 | 19,27 | 17,68 | 18,08 | -5,98% | 67.931,00 |
| 09.04.2025 | 17,67 | 19,40 | 17,53 | 19,23 | 7,82% | 83.003,00 |
| 08.04.2025 | 18,24 | 18,47 | 17,60 | 17,84 | -1,65% | 106.217,00 |
| 07.04.2025 | 17,51 | 18,62 | 17,03 | 18,14 | -1,05% | 176.373,00 |
| 04.04.2025 | 19,26 | 19,31 | 18,09 | 18,33 | -4,66% | 166.300,00 |
| 03.04.2025 | 19,70 | 19,99 | 19,22 | 19,22 | -4,51% | 103.437,00 |
| 02.04.2025 | 19,97 | 20,25 | 19,85 | 20,13 | 0,81% | 19.563,00 |
| 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 |