Evonik Industries AG
[WKN: EVNK01 | ISIN: DE000EVNK013]
Aktienkurse
19,185€ 0,39%
Echtzeit-Aktienkurs Evonik Industries AG
Bid: Ask:

Aktienkurse zur Evonik Industries AG Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
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