17,020€
0,53%
Echtzeit-Aktienkurs Evonik Industries AG
Bid:
Ask:
Aktienkurse zur Evonik Industries AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2026 | 17,63 | 17,95 | 17,63 | 17,76 | -0,34% | 48.930,00 |
| 14.05.2026 | 17,85 | 17,98 | 17,66 | 17,82 | 0,62% | 54.244,00 |
| 13.05.2026 | 17,64 | 17,88 | 17,56 | 17,71 | 1,37% | 50.940,00 |
| 12.05.2026 | 17,83 | 17,89 | 17,39 | 17,47 | -2,02% | 64.375,00 |
| 11.05.2026 | 17,28 | 17,92 | 17,21 | 17,83 | 1,62% | 141.791,00 |
| 08.05.2026 | 17,15 | 17,63 | 17,00 | 17,54 | 3,27% | 48.822,00 |
| 07.05.2026 | 17,47 | 17,55 | 16,93 | 16,99 | -2,80% | 342.128,00 |
| 06.05.2026 | 18,05 | 18,24 | 17,42 | 17,48 | -2,56% | 133.314,00 |
| 05.05.2026 | 17,87 | 18,14 | 17,71 | 17,94 | 0,79% | 61.744,00 |
| 04.05.2026 | 17,64 | 18,16 | 17,57 | 17,80 | 0,79% | 127.020,00 |
| 30.04.2026 | 17,40 | 17,68 | 17,33 | 17,66 | 0,06% | 35.975,00 |
| 29.04.2026 | 17,67 | 18,04 | 17,57 | 17,65 | -0,08% | 109.518,00 |
| 28.04.2026 | 17,56 | 17,86 | 17,53 | 17,66 | 0,14% | 109.631,00 |
| 27.04.2026 | 17,47 | 17,74 | 17,43 | 17,64 | 0,80% | 158.536,00 |
| 24.04.2026 | 17,43 | 17,65 | 17,33 | 17,50 | -0,06% | 87.619,00 |
| 23.04.2026 | 17,35 | 17,64 | 17,31 | 17,51 | 0,78% | 75.318,00 |
| 22.04.2026 | 16,91 | 17,56 | 16,91 | 17,37 | 1,70% | 90.071,00 |
| 21.04.2026 | 17,09 | 17,21 | 16,98 | 17,08 | 0,26% | 44.816,00 |
| 20.04.2026 | 17,10 | 17,13 | 16,91 | 17,04 | 0,15% | 52.564,00 |
| 17.04.2026 | 17,17 | 17,37 | 16,87 | 17,01 | -1,10% | 94.625,00 |
| 16.04.2026 | 16,72 | 17,30 | 16,72 | 17,20 | 2,72% | 83.296,00 |
| 15.04.2026 | 16,75 | 16,99 | 16,64 | 16,75 | -0,03% | 59.935,00 |
| 14.04.2026 | 17,24 | 17,37 | 16,75 | 16,75 | -2,87% | 109.670,00 |
| 13.04.2026 | 17,47 | 17,49 | 17,13 | 17,25 | -0,61% | 124.184,00 |
| 10.04.2026 | 17,18 | 17,59 | 17,03 | 17,35 | 2,15% | 416.765,00 |
| 09.04.2026 | 16,71 | 17,10 | 16,58 | 16,99 | 1,65% | 71.556,00 |
| 08.04.2026 | 16,95 | 16,97 | 16,24 | 16,71 | -0,68% | 146.622,00 |
| 07.04.2026 | 16,44 | 16,96 | 16,44 | 16,83 | 1,97% | 182.790,00 |
| 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 |