14,265€
-1,48%
Echtzeit-Aktienkurs Evonik Industries AG
Bid:
Ask:
Aktienkurse zur Evonik Industries AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 14,41 | 14,44 | 14,21 | 14,33 | -1,07% | 48.660,00 |
| 13.10.2025 | 14,48 | 14,57 | 14,36 | 14,48 | -0,34% | 124.017,00 |
| 10.10.2025 | 14,61 | 14,65 | 14,48 | 14,53 | -0,92% | 112.242,00 |
| 09.10.2025 | 14,64 | 14,73 | 14,56 | 14,67 | 0,62% | 82.218,00 |
| 08.10.2025 | 14,78 | 14,80 | 14,56 | 14,58 | -1,55% | 132.106,00 |
| 07.10.2025 | 14,80 | 14,89 | 14,62 | 14,81 | -0,10% | 129.534,00 |
| 06.10.2025 | 15,07 | 15,10 | 14,69 | 14,82 | -0,70% | 261.537,00 |
| 03.10.2025 | 14,98 | 15,01 | 14,78 | 14,93 | -0,40% | 68.153,00 |
| 02.10.2025 | 14,99 | 15,03 | 14,91 | 14,99 | 0,33% | 88.956,00 |
| 01.10.2025 | 14,84 | 14,97 | 14,74 | 14,94 | 0,71% | 80.749,00 |
| 30.09.2025 | 14,67 | 14,89 | 14,49 | 14,83 | 1,26% | 109.885,00 |
| 29.09.2025 | 14,78 | 14,82 | 14,55 | 14,65 | -0,68% | 116.389,00 |
| 26.09.2025 | 14,95 | 14,96 | 14,66 | 14,75 | -0,47% | 174.267,00 |
| 25.09.2025 | 15,14 | 15,19 | 14,75 | 14,82 | -1,79% | 161.042,00 |
| 24.09.2025 | 15,27 | 15,35 | 15,02 | 15,09 | -2,68% | 306.575,00 |
| 23.09.2025 | 15,36 | 15,64 | 15,36 | 15,50 | 0,36% | 78.812,00 |
| 22.09.2025 | 15,69 | 15,70 | 15,35 | 15,45 | -0,58% | 138.381,00 |
| 19.09.2025 | 15,54 | 15,75 | 15,46 | 15,54 | -0,16% | 173.292,00 |
| 18.09.2025 | 15,94 | 16,09 | 15,45 | 15,56 | -2,69% | 227.535,00 |
| 17.09.2025 | 15,99 | 16,08 | 15,65 | 15,99 | 0,35% | 154.391,00 |
| 16.09.2025 | 16,01 | 16,08 | 15,82 | 15,94 | -0,75% | 122.471,00 |
| 15.09.2025 | 15,96 | 16,13 | 15,96 | 16,06 | 0,00% | 53.067,00 |
| 12.09.2025 | 16,08 | 16,25 | 16,03 | 16,06 | 0,60% | 11.984,00 |
| 11.09.2025 | 16,09 | 16,16 | 15,83 | 15,96 | -2,86% | 168.201,00 |
| 10.09.2025 | 16,38 | 16,44 | 16,23 | 16,43 | 0,89% | 4.805,00 |
| 09.09.2025 | 16,20 | 16,40 | 16,17 | 16,29 | 0,77% | 101.113,00 |
| 08.09.2025 | 16,19 | 16,29 | 16,10 | 16,16 | 0,28% | 38.655,00 |
| 05.09.2025 | 16,14 | 16,30 | 16,06 | 16,12 | -0,15% | 107.377,00 |
| 04.09.2025 | 16,19 | 16,23 | 16,00 | 16,14 | -0,31% | 229.985,00 |
| 03.09.2025 | 16,36 | 16,50 | 16,16 | 16,19 | -0,86% | 144.450,00 |
| 02.09.2025 | 16,37 | 16,52 | 16,22 | 16,33 | -0,82% | 153.043,00 |
| 01.09.2025 | 16,55 | 16,55 | 16,32 | 16,47 | -0,81% | 246.455,00 |
| 29.08.2025 | 16,69 | 16,74 | 16,50 | 16,60 | -0,45% | 147.807,00 |
| 28.08.2025 | 16,79 | 16,93 | 16,63 | 16,68 | -0,51% | 64.572,00 |
| 27.08.2025 | 17,01 | 17,07 | 16,62 | 16,76 | -1,47% | 87.925,00 |
| 26.08.2025 | 17,02 | 17,16 | 16,88 | 17,01 | -0,32% | 54.083,00 |
| 25.08.2025 | 17,16 | 17,28 | 17,03 | 17,07 | -0,50% | 67.470,00 |
| 22.08.2025 | 17,01 | 17,24 | 16,91 | 17,15 | 0,68% | 61.245,00 |
| 21.08.2025 | 17,11 | 17,18 | 16,87 | 17,04 | -0,35% | 36.136,00 |
| 20.08.2025 | 16,89 | 17,17 | 16,81 | 17,10 | 1,21% | 68.569,00 |
| 19.08.2025 | 16,69 | 17,00 | 16,69 | 16,89 | 1,02% | 126.124,00 |
| 18.08.2025 | 16,85 | 16,85 | 16,60 | 16,72 | -0,45% | 104.655,00 |
| 15.08.2025 | 16,94 | 17,00 | 16,56 | 16,80 | 0,15% | 105.440,00 |
| 14.08.2025 | 16,64 | 16,84 | 16,57 | 16,77 | 0,78% | 97.880,00 |
| 13.08.2025 | 16,84 | 16,84 | 16,53 | 16,64 | -0,83% | 117.521,00 |
| 12.08.2025 | 16,91 | 16,97 | 16,61 | 16,78 | -0,59% | 110.632,00 |
| 11.08.2025 | 17,16 | 17,23 | 16,81 | 16,88 | -1,57% | 108.166,00 |
| 08.08.2025 | 16,89 | 17,19 | 16,84 | 17,15 | 1,54% | 105.836,00 |
| 07.08.2025 | 16,77 | 17,08 | 16,56 | 16,89 | 2,33% | 187.060,00 |
| 06.08.2025 | 16,84 | 16,95 | 16,46 | 16,51 | -1,11% | 93.096,00 |
| 05.08.2025 | 16,56 | 16,87 | 16,35 | 16,69 | 1,31% | 135.174,00 |
| 04.08.2025 | 16,57 | 16,60 | 16,32 | 16,48 | -0,24% | 348.824,00 |
| 01.08.2025 | 17,33 | 17,45 | 16,34 | 16,52 | -6,16% | 780.344,00 |
| 31.07.2025 | 17,67 | 17,83 | 17,44 | 17,60 | -0,23% | 91.262,00 |
| 30.07.2025 | 17,93 | 17,95 | 17,59 | 17,64 | -1,51% | 63.519,00 |
| 29.07.2025 | 17,85 | 17,97 | 17,73 | 17,91 | 0,48% | 48.071,00 |
| 28.07.2025 | 18,26 | 18,39 | 17,73 | 17,83 | -1,68% | 138.943,00 |
| 25.07.2025 | 17,99 | 18,19 | 17,81 | 18,13 | 0,86% | 62.029,00 |
| 24.07.2025 | 18,19 | 18,25 | 17,91 | 17,98 | -0,99% | 64.514,00 |
| 23.07.2025 | 17,92 | 18,22 | 17,89 | 18,16 | 2,63% | 93.579,00 |
| 22.07.2025 | 17,64 | 17,76 | 17,41 | 17,69 | 0,14% | 68.571,00 |
| 21.07.2025 | 17,64 | 17,83 | 17,55 | 17,67 | 0,60% | 71.210,00 |
| 18.07.2025 | 17,65 | 17,77 | 17,54 | 17,56 | -0,45% | 57.354,00 |
| 17.07.2025 | 17,69 | 17,76 | 17,50 | 17,64 | 0,23% | 78.561,00 |
| 16.07.2025 | 17,79 | 17,91 | 17,41 | 17,60 | -1,29% | 74.054,00 |
| 15.07.2025 | 17,88 | 17,91 | 17,66 | 17,83 | 0,28% | 41.455,00 |
| 14.07.2025 | 17,70 | 18,00 | 17,66 | 17,78 | -0,78% | 41.337,00 |
| 11.07.2025 | 18,05 | 18,13 | 17,86 | 17,92 | -0,80% | 48.904,00 |
| 10.07.2025 | 17,91 | 18,12 | 17,82 | 18,07 | 1,15% | 89.808,00 |
| 09.07.2025 | 17,81 | 18,02 | 17,60 | 17,86 | 1,25% | 108.829,00 |
| 08.07.2025 | 17,34 | 17,95 | 17,15 | 17,64 | 1,82% | 117.115,00 |
| 07.07.2025 | 17,25 | 17,44 | 17,11 | 17,33 | 0,55% | 121.050,00 |
| 04.07.2025 | 17,37 | 17,40 | 17,04 | 17,23 | -1,03% | 189.660,00 |
| 03.07.2025 | 17,51 | 17,70 | 17,26 | 17,41 | -0,23% | 83.819,00 |
| 02.07.2025 | 17,42 | 17,53 | 17,30 | 17,45 | 0,58% | 86.128,00 |
| 01.07.2025 | 17,66 | 17,66 | 17,13 | 17,35 | -1,62% | 240.138,00 |
| 30.06.2025 | 18,47 | 18,53 | 17,57 | 17,64 | -3,74% | 230.281,00 |
| 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 |