20,660€
0,29%
Echtzeit-Aktienkurs Evonik Industries AG
Bid:
Ask:
Aktienkurse zur Evonik Industries AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 20,61 | 20,74 | 20,48 | 20,64 | 0,58% | 114.025,00 |
| 01.10.2026 | 20,25 | 20,59 | 19,90 | 20,52 | 0,93% | 105.773,00 |
| 30.09.2026 | 19,90 | 20,42 | 19,85 | 20,33 | 2,57% | 105.243,00 |
| 29.09.2026 | 19,78 | 20,36 | 19,67 | 19,82 | 0,66% | 297.008,00 |
| 28.09.2026 | 19,49 | 19,91 | 19,04 | 19,69 | 1,03% | 278.412,00 |
| 25.09.2026 | 17,98 | 20,02 | 17,86 | 19,49 | 7,47% | 469.227,00 |
| 24.09.2026 | 18,09 | 18,31 | 18,05 | 18,14 | 0,00% | 42.964,00 |
| 23.09.2026 | 18,06 | 18,26 | 17,85 | 18,14 | 1,68% | 69.383,00 |
| 22.09.2026 | 17,49 | 18,09 | 17,45 | 17,84 | 2,65% | 121.882,00 |
| 21.09.2026 | 17,40 | 17,61 | 17,22 | 17,38 | 0,67% | 81.150,00 |
| 18.09.2026 | 17,48 | 17,48 | 17,26 | 17,26 | -1,60% | 14.994,00 |
| 17.09.2026 | 17,57 | 17,58 | 17,29 | 17,54 | -0,03% | 19.601,00 |
| 16.09.2026 | 17,41 | 17,63 | 17,33 | 17,55 | 0,46% | 31.411,00 |
| 15.09.2026 | 17,34 | 17,70 | 17,31 | 17,47 | -2,67% | 63.220,00 |
| 14.09.2026 | 17,87 | 18,17 | 17,81 | 17,95 | 0,39% | 38.061,00 |
| 11.09.2026 | 18,14 | 18,15 | 17,81 | 17,88 | -1,35% | 33.340,00 |
| 10.09.2026 | 18,19 | 18,33 | 18,01 | 18,12 | -0,28% | 45.198,00 |
| 09.09.2026 | 18,28 | 18,65 | 18,11 | 18,17 | -0,98% | 27.918,00 |
| 08.09.2026 | 18,24 | 18,42 | 18,15 | 18,35 | 0,69% | 21.913,00 |
| 07.09.2026 | 18,55 | 18,55 | 18,10 | 18,23 | -2,51% | 33.233,00 |
| 04.09.2026 | 18,65 | 18,71 | 18,52 | 18,70 | -0,45% | 16.870,00 |
| 03.09.2026 | 19,04 | 19,09 | 18,71 | 18,78 | -1,34% | 35.535,00 |
| 02.09.2026 | 18,80 | 19,18 | 18,76 | 19,04 | 1,52% | 67.706,00 |
| 01.09.2026 | 18,94 | 19,20 | 18,67 | 18,75 | -1,08% | 72.979,00 |
| 31.08.2026 | 18,78 | 19,10 | 18,72 | 18,96 | 1,01% | 137.211,00 |
| 28.08.2026 | 18,50 | 18,86 | 18,48 | 18,77 | 1,71% | 122.173,00 |
| 27.08.2026 | 18,56 | 18,57 | 18,19 | 18,45 | -0,46% | 25.512,00 |
| 26.08.2026 | 18,73 | 18,79 | 18,37 | 18,54 | -0,32% | 40.459,00 |
| 25.08.2026 | 18,73 | 18,79 | 18,41 | 18,60 | -1,38% | 57.490,00 |
| 24.08.2026 | 18,38 | 18,87 | 18,20 | 18,86 | 2,06% | 172.727,00 |
| 21.08.2026 | 18,35 | 18,63 | 18,33 | 18,48 | 0,60% | 79.199,00 |
| 20.08.2026 | 18,48 | 18,52 | 18,09 | 18,37 | -0,92% | 48.426,00 |
| 19.08.2026 | 18,07 | 18,54 | 18,01 | 18,54 | 2,26% | 128.422,00 |
| 18.08.2026 | 18,00 | 18,28 | 17,93 | 18,13 | 0,67% | 113.357,00 |
| 17.08.2026 | 18,04 | 18,11 | 17,90 | 18,01 | -0,50% | 63.344,00 |
| 14.08.2026 | 17,79 | 18,11 | 17,68 | 18,10 | 1,66% | 99.830,00 |
| 13.08.2026 | 18,04 | 18,04 | 17,67 | 17,80 | -1,06% | 28.433,00 |
| 12.08.2026 | 17,93 | 18,05 | 17,86 | 17,99 | -0,30% | 42.570,00 |
| 11.08.2026 | 17,97 | 18,12 | 17,84 | 18,05 | 0,95% | 48.423,00 |
| 10.08.2026 | 17,94 | 18,13 | 17,79 | 17,88 | -0,72% | 48.190,00 |
| 07.08.2026 | 17,97 | 18,10 | 17,85 | 18,01 | -0,06% | 65.612,00 |
| 06.08.2026 | 17,66 | 18,18 | 17,50 | 18,02 | 2,74% | 146.141,00 |
| 05.08.2026 | 17,91 | 18,03 | 17,47 | 17,54 | -1,43% | 70.262,00 |
| 04.08.2026 | 17,60 | 18,16 | 17,41 | 17,79 | 0,76% | 414.327,00 |
| 03.08.2026 | 17,56 | 17,79 | 17,37 | 17,66 | 0,83% | 80.761,00 |
| 31.07.2026 | 17,56 | 17,76 | 17,42 | 17,51 | -0,34% | 63.595,00 |
| 30.07.2026 | 17,39 | 17,88 | 17,37 | 17,57 | 1,36% | 555.254,00 |
| 29.07.2026 | 16,95 | 17,47 | 16,95 | 17,34 | 2,42% | 257.072,00 |
| 28.07.2026 | 16,98 | 17,18 | 16,91 | 16,93 | -0,38% | 29.979,00 |
| 27.07.2026 | 17,11 | 17,17 | 16,84 | 16,99 | -0,18% | 40.075,00 |
| 24.07.2026 | 16,94 | 17,10 | 16,85 | 17,02 | -0,03% | 131.908,00 |
| 23.07.2026 | 16,67 | 17,16 | 16,61 | 17,03 | 2,13% | 87.008,00 |
| 22.07.2026 | 16,60 | 17,03 | 16,51 | 16,67 | 0,33% | 40.828,00 |
| 21.07.2026 | 16,71 | 16,74 | 16,41 | 16,62 | -0,66% | 17.537,00 |
| 20.07.2026 | 16,92 | 16,95 | 16,60 | 16,73 | -0,48% | 32.605,00 |
| 17.07.2026 | 16,82 | 16,95 | 16,71 | 16,81 | -0,18% | 10.321,00 |
| 16.07.2026 | 16,79 | 16,92 | 16,74 | 16,84 | 0,09% | 12.543,00 |
| 15.07.2026 | 17,07 | 17,07 | 16,49 | 16,82 | -1,49% | 28.290,00 |
| 14.07.2026 | 16,64 | 17,23 | 16,61 | 17,08 | 3,33% | 341.228,00 |
| 13.07.2026 | 16,35 | 16,65 | 16,26 | 16,53 | 1,04% | 35.241,00 |
| 10.07.2026 | 16,33 | 16,49 | 16,33 | 16,36 | -0,09% | 29.035,00 |
| 09.07.2026 | 16,42 | 16,52 | 16,27 | 16,37 | 0,31% | 34.386,00 |
| 08.07.2026 | 16,23 | 16,56 | 16,13 | 16,32 | 0,40% | 125.665,00 |
| 07.07.2026 | 15,95 | 16,30 | 15,90 | 16,26 | 2,01% | 42.708,00 |
| 06.07.2026 | 15,99 | 16,13 | 15,92 | 15,94 | -0,50% | 57.458,00 |
| 03.07.2026 | 16,14 | 16,20 | 15,91 | 16,02 | 0,63% | 34.888,00 |
| 02.07.2026 | 15,66 | 15,92 | 15,55 | 15,92 | 2,05% | 29.709,00 |
| 01.07.2026 | 15,80 | 15,98 | 15,48 | 15,60 | -1,89% | 33.742,00 |
| 30.06.2026 | 15,82 | 15,90 | 15,63 | 15,90 | 0,25% | 28.430,00 |
| 29.06.2026 | 16,10 | 16,10 | 15,79 | 15,86 | -0,22% | 49.898,00 |
| 26.06.2026 | 15,89 | 16,43 | 15,86 | 15,89 | -0,22% | 73.463,00 |
| 25.06.2026 | 15,93 | 16,05 | 15,85 | 15,93 | -0,56% | 39.082,00 |
| 24.06.2026 | 15,88 | 16,26 | 15,81 | 16,02 | 1,55% | 33.953,00 |
| 23.06.2026 | 15,89 | 15,94 | 15,66 | 15,77 | -0,72% | 27.805,00 |
| 22.06.2026 | 16,02 | 16,10 | 15,83 | 15,89 | -0,94% | 31.279,00 |
| 19.06.2026 | 15,18 | 16,20 | 15,17 | 16,04 | 5,39% | 142.362,00 |
| 18.06.2026 | 15,73 | 15,78 | 15,11 | 15,22 | -3,18% | 79.434,00 |
| 17.06.2026 | 15,60 | 15,72 | 15,41 | 15,72 | -0,70% | 18.706,00 |
| 16.06.2026 | 15,76 | 15,87 | 15,71 | 15,83 | 0,51% | 28.163,00 |
| 15.06.2026 | 15,89 | 15,98 | 15,62 | 15,75 | -0,66% | 77.978,00 |
| 12.06.2026 | 15,83 | 15,94 | 15,67 | 15,85 | 0,09% | 53.247,00 |
| 11.06.2026 | 15,29 | 15,84 | 15,25 | 15,84 | 4,01% | 111.709,00 |
| 10.06.2026 | 15,47 | 15,59 | 15,13 | 15,23 | -1,62% | 50.735,00 |
| 09.06.2026 | 15,36 | 15,51 | 15,02 | 15,48 | -0,26% | 141.487,00 |
| 08.06.2026 | 15,64 | 15,77 | 15,44 | 15,52 | -2,82% | 83.317,00 |
| 05.06.2026 | 15,72 | 16,08 | 15,67 | 15,97 | 0,38% | 31.025,00 |
| 04.06.2026 | 15,78 | 15,93 | 15,71 | 15,91 | -5,24% | 57.577,00 |
| 03.06.2026 | 16,99 | 17,00 | 16,71 | 16,79 | -2,04% | 100.745,00 |
| 02.06.2026 | 16,93 | 17,18 | 16,77 | 17,14 | 1,72% | 112.141,00 |
| 01.06.2026 | 16,85 | 17,07 | 16,73 | 16,85 | -0,44% | 180.184,00 |
| 29.05.2026 | 16,99 | 17,10 | 16,86 | 16,92 | -0,62% | 105.522,00 |
| 28.05.2026 | 16,92 | 17,11 | 16,90 | 17,03 | 1,25% | 36.480,00 |
| 27.05.2026 | 17,33 | 17,42 | 16,82 | 16,82 | -2,38% | 289.830,00 |
| 26.05.2026 | 17,12 | 17,34 | 17,07 | 17,23 | 0,64% | 114.321,00 |
| 25.05.2026 | 17,45 | 17,45 | 17,03 | 17,12 | -1,01% | 83.977,00 |
| 22.05.2026 | 16,86 | 17,46 | 16,86 | 17,29 | -0,55% | 90.347,00 |
| 21.05.2026 | 16,89 | 17,39 | 16,74 | 17,39 | 0,43% | 116.826,00 |
| 20.05.2026 | 17,78 | 17,84 | 17,16 | 17,31 | -0,77% | 86.373,00 |
| 19.05.2026 | 18,01 | 18,06 | 17,23 | 17,45 | -3,19% | 190.610,00 |
| 18.05.2026 | 17,71 | 18,09 | 17,66 | 18,02 | 1,49% | 139.304,00 |