20,210€
-1,56%
Echtzeit-Aktienkurs Evonik Industries AG
Bid:
Ask:
Aktienkurse zur Evonik Industries AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 20,42 | 20,69 | 20,19 | 20,19 | -1,66% | 744.871,00 |
| 27.03.2025 | 20,51 | 20,74 | 20,30 | 20,53 | -1,01% | 937.052,00 |
| 26.03.2025 | 21,14 | 21,14 | 20,73 | 20,74 | -1,29% | 957.043,00 |
| 25.03.2025 | 20,85 | 21,10 | 20,72 | 21,01 | 0,72% | 1.298.813,00 |
| 24.03.2025 | 21,33 | 21,41 | 20,86 | 20,86 | -1,28% | 806.930,00 |
| 21.03.2025 | 21,41 | 21,49 | 21,05 | 21,13 | -1,63% | 2.347.497,00 |
| 20.03.2025 | 21,85 | 21,89 | 21,27 | 21,48 | -1,92% | 705.350,00 |
| 19.03.2025 | 22,10 | 22,18 | 21,82 | 21,90 | -1,57% | 938.815,00 |
| 18.03.2025 | 21,95 | 22,32 | 21,84 | 22,25 | 2,16% | 1.617.069,00 |
| 17.03.2025 | 21,93 | 21,94 | 21,59 | 21,78 | 0,05% | 699.846,00 |
| 14.03.2025 | 21,13 | 21,94 | 20,98 | 21,77 | 3,13% | 1.839.614,00 |
| 13.03.2025 | 21,04 | 21,29 | 20,92 | 21,11 | -0,47% | 1.047.290,00 |
| 12.03.2025 | 21,18 | 21,40 | 21,04 | 21,21 | 0,95% | 1.542.145,00 |
| 11.03.2025 | 21,41 | 21,62 | 20,95 | 21,01 | -1,64% | 1.511.966,00 |
| 10.03.2025 | 22,04 | 22,09 | 21,17 | 21,36 | -1,29% | 1.292.484,00 |
| 07.03.2025 | 21,99 | 22,00 | 21,40 | 21,64 | -2,30% | 1.285.225,00 |
| 06.03.2025 | 20,99 | 22,39 | 20,99 | 22,15 | 5,63% | 3.282.479,00 |
| 05.03.2025 | 19,61 | 20,97 | 19,50 | 20,97 | 11,87% | 3.891.754,00 |
| 04.03.2025 | 19,11 | 19,21 | 18,75 | 18,75 | -2,90% | 1.410.731,00 |
| 03.03.2025 | 19,20 | 19,65 | 19,01 | 19,31 | 0,76% | 1.351.318,00 |
| 28.02.2025 | 19,14 | 19,24 | 18,99 | 19,16 | -0,49% | 1.685.174,00 |
| 27.02.2025 | 19,50 | 19,50 | 19,03 | 19,26 | -1,89% | 1.292.013,00 |
| 26.02.2025 | 19,40 | 19,89 | 19,38 | 19,63 | 1,26% | 1.209.006,00 |
| 25.02.2025 | 19,12 | 19,41 | 19,07 | 19,38 | 0,75% | 992.491,00 |
| 24.02.2025 | 19,44 | 19,51 | 19,19 | 19,24 | 1,29% | 734.863,00 |
| 21.02.2025 | 18,78 | 19,06 | 18,78 | 18,99 | 1,42% | 770.850,00 |
| 20.02.2025 | 19,00 | 19,08 | 18,66 | 18,73 | -0,19% | 699.995,00 |
| 19.02.2025 | 19,22 | 19,36 | 18,73 | 18,76 | -3,87% | 1.634.055,00 |
| 18.02.2025 | 19,60 | 19,67 | 19,39 | 19,52 | -0,91% | 1.634.346,00 |
| 17.02.2025 | 19,66 | 19,81 | 19,62 | 19,70 | -0,38% | 628.150,00 |
| 14.02.2025 | 19,64 | 19,96 | 19,60 | 19,77 | 0,33% | 1.170.982,00 |
| 13.02.2025 | 19,42 | 19,76 | 19,42 | 19,71 | 2,60% | 1.455.896,00 |
| 12.02.2025 | 19,01 | 19,41 | 19,01 | 19,21 | 0,79% | 1.181.959,00 |
| 11.02.2025 | 19,05 | 19,13 | 18,90 | 19,06 | 0,05% | 721.402,00 |
| 10.02.2025 | 19,05 | 19,19 | 19,00 | 19,05 | 0,24% | 700.166,00 |
| 07.02.2025 | 19,11 | 19,29 | 18,96 | 19,00 | 0,00% | 1.029.525,00 |
| 06.02.2025 | 18,34 | 19,04 | 18,32 | 19,00 | 4,00% | 1.379.357,00 |
| 05.02.2025 | 18,08 | 18,28 | 18,01 | 18,27 | 1,05% | 851.262,00 |
| 04.02.2025 | 17,95 | 18,09 | 17,85 | 18,08 | 0,70% | 702.040,00 |
| 03.02.2025 | 17,78 | 17,96 | 17,62 | 17,96 | -0,99% | 1.286.352,00 |
| 31.01.2025 | 18,30 | 18,35 | 18,14 | 18,14 | -0,77% | 775.450,00 |
| 30.01.2025 | 18,06 | 18,36 | 18,05 | 18,28 | 1,30% | 1.246.606,00 |
| 29.01.2025 | 18,13 | 18,18 | 17,98 | 18,04 | -0,33% | 1.135.322,00 |
| 28.01.2025 | 18,02 | 18,35 | 17,99 | 18,10 | 0,25% | 931.696,00 |
| 27.01.2025 | 17,83 | 18,16 | 17,79 | 18,06 | 0,58% | 597.370,00 |
| 24.01.2025 | 17,82 | 18,19 | 17,78 | 17,95 | 1,24% | 929.388,00 |
| 23.01.2025 | 17,73 | 17,85 | 17,70 | 17,73 | -0,14% | 764.916,00 |
| 22.01.2025 | 17,75 | 17,97 | 17,63 | 17,76 | 0,20% | 1.180.283,00 |
| 21.01.2025 | 17,57 | 17,83 | 17,53 | 17,72 | 0,25% | 1.037.165,00 |
| 20.01.2025 | 17,29 | 17,69 | 17,17 | 17,68 | 1,99% | 960.316,00 |
| 17.01.2025 | 17,31 | 17,46 | 17,29 | 17,33 | 0,55% | 724.764,00 |
| 16.01.2025 | 17,25 | 17,32 | 17,10 | 17,24 | 0,12% | 722.158,00 |
| 15.01.2025 | 16,62 | 17,22 | 16,62 | 17,22 | 4,27% | 1.804.514,00 |
| 14.01.2025 | 16,79 | 16,79 | 16,51 | 16,51 | -0,36% | 720.896,00 |
| 13.01.2025 | 16,32 | 16,65 | 16,32 | 16,57 | 1,56% | 620.535,00 |
| 10.01.2025 | 16,58 | 16,63 | 16,32 | 16,32 | -1,63% | 624.987,00 |
| 09.01.2025 | 16,56 | 16,62 | 16,46 | 16,59 | -0,12% | 647.904,00 |
| 08.01.2025 | 16,64 | 16,74 | 16,43 | 16,61 | -0,15% | 769.288,00 |
| 07.01.2025 | 16,71 | 16,81 | 16,59 | 16,63 | -0,83% | 1.165.786,00 |
| 06.01.2025 | 16,59 | 16,88 | 16,51 | 16,77 | 1,51% | 796.797,00 |
| 03.01.2025 | 16,70 | 16,73 | 16,51 | 16,52 | -1,17% | 572.952,00 |
| 02.01.2025 | 16,74 | 16,92 | 16,57 | 16,72 | -0,09% | 586.746,00 |
| 30.12.2024 | 16,63 | 16,83 | 16,60 | 16,73 | 0,12% | 416.510,00 |
| 27.12.2024 | 16,46 | 16,76 | 16,43 | 16,71 | 1,46% | 809.097,00 |
| 23.12.2024 | 16,42 | 16,52 | 16,31 | 16,47 | 0,18% | 702.778,00 |
| 20.12.2024 | 16,29 | 16,45 | 16,13 | 16,44 | 0,31% | 1.712.398,00 |
| 19.12.2024 | 16,56 | 16,62 | 16,33 | 16,39 | -1,86% | 965.089,00 |
| 18.12.2024 | 16,86 | 16,86 | 16,67 | 16,70 | -1,04% | 970.442,00 |
| 17.12.2024 | 16,80 | 17,05 | 16,76 | 16,88 | -1,00% | 1.220.370,00 |
| 16.12.2024 | 17,35 | 17,40 | 16,90 | 17,05 | -2,32% | 1.131.504,00 |
| 13.12.2024 | 17,69 | 17,69 | 17,22 | 17,45 | -1,41% | 1.156.277,00 |
| 12.12.2024 | 17,58 | 17,81 | 17,58 | 17,70 | 0,54% | 617.265,00 |
| 11.12.2024 | 17,62 | 17,77 | 17,57 | 17,61 | -1,89% | 1.282.114,00 |
| 10.12.2024 | 17,82 | 17,99 | 17,73 | 17,95 | 0,17% | 866.529,00 |
| 09.12.2024 | 17,86 | 18,00 | 17,81 | 17,92 | 0,53% | 1.243.992,00 |
| 06.12.2024 | 17,99 | 18,04 | 17,66 | 17,82 | -0,78% | 920.271,00 |
| 05.12.2024 | 17,68 | 17,98 | 17,66 | 17,96 | 1,38% | 1.166.163,00 |
| 04.12.2024 | 17,59 | 17,75 | 17,56 | 17,72 | 0,80% | 905.293,00 |
| 03.12.2024 | 17,45 | 17,62 | 17,44 | 17,58 | 0,83% | 671.124,00 |
| 02.12.2024 | 17,36 | 17,43 | 17,24 | 17,43 | 0,37% | 763.209,00 |
| 29.11.2024 | 17,31 | 17,42 | 17,25 | 17,37 | 0,26% | 630.538,00 |
| 28.11.2024 | 17,44 | 17,48 | 17,26 | 17,32 | -0,43% | 489.748,00 |
| 27.11.2024 | 17,32 | 17,40 | 17,26 | 17,40 | 0,46% | 742.445,00 |
| 26.11.2024 | 17,57 | 17,62 | 17,28 | 17,32 | -2,01% | 651.613,00 |
| 25.11.2024 | 17,67 | 17,79 | 17,37 | 17,67 | 0,43% | 2.016.239,00 |
| 22.11.2024 | 17,41 | 17,63 | 17,35 | 17,60 | 1,47% | 639.613,00 |
| 21.11.2024 | 17,46 | 17,46 | 17,26 | 17,34 | -0,26% | - |
| 20.11.2024 | 17,55 | 17,60 | 17,37 | 17,39 | -0,74% | 666.784,00 |
| 19.11.2024 | 17,63 | 17,76 | 17,35 | 17,52 | -0,68% | 515.744,00 |
| 18.11.2024 | 17,98 | 17,99 | 17,64 | 17,64 | -1,34% | 863.582,00 |
| 15.11.2024 | 17,65 | 17,89 | 17,63 | 17,88 | 0,48% | 727.108,00 |
| 14.11.2024 | 17,58 | 17,79 | 17,40 | 17,79 | 1,25% | 1.101.583,00 |
| 13.11.2024 | 17,66 | 17,87 | 17,45 | 17,57 | -1,95% | 1.244.965,00 |
| 12.11.2024 | 18,27 | 18,38 | 17,88 | 17,92 | -2,61% | 1.570.358,00 |
| 11.11.2024 | 18,45 | 18,66 | 18,39 | 18,40 | 0,46% | 741.165,00 |
| 08.11.2024 | 18,89 | 18,90 | 18,32 | 18,32 | -2,79% | 1.540.820,00 |
| 07.11.2024 | 18,51 | 18,87 | 18,45 | 18,84 | 0,94% | 1.632.815,00 |
| 06.11.2024 | 19,72 | 19,93 | 18,67 | 18,67 | -7,14% | 2.591.641,00 |
| 05.11.2024 | 19,93 | 20,16 | 19,92 | 20,10 | 0,50% | 861.086,00 |
| 04.11.2024 | 20,24 | 20,27 | 20,00 | 20,00 | -1,38% | 912.417,00 |