EVONIK INDUSTRIES NA O.N.
[WKN: EVNK01 | ISIN: DE000EVNK013]
Aktienkurse
17,323€ 0,51%
Echtzeit-Aktienkurs EVONIK INDUSTRIES NA O.N.
Bid: Ask:

Aktienkurse zur EVONIK INDUSTRIES NA O.N. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
01.11.2024 20,23 20,30 20,17 20,28 0,25% 614.681,00
31.10.2024 20,06 20,28 20,01 20,23 0,20% 751.869,00
30.10.2024 20,21 20,34 20,09 20,19 -0,35% 798.117,00
29.10.2024 20,54 20,56 20,18 20,26 -1,41% 514.367,00
28.10.2024 20,68 20,72 20,50 20,55 -0,24% 633.137,00
25.10.2024 20,50 20,61 20,45 20,60 0,68% 452.190,00
24.10.2024 20,63 20,84 20,46 20,46 -0,97% 615.352,00
23.10.2024 20,64 20,75 20,59 20,66 -0,34% 456.094,00
22.10.2024 20,83 20,85 20,55 20,73 -0,62% 685.016,00
21.10.2024 21,00 21,13 20,74 20,86 -1,00% 699.007,00
18.10.2024 21,16 21,26 21,07 21,07 -0,61% 632.246,00
17.10.2024 21,06 21,27 20,91 21,20 0,43% 679.040,00
16.10.2024 20,79 21,11 20,77 21,11 1,00% 442.777,00
15.10.2024 21,02 21,02 20,63 20,90 -0,48% -
14.10.2024 21,05 21,07 20,91 21,00 -0,14% 734.554,00
11.10.2024 21,03 21,10 20,95 21,03 0,10% 431.925,00
10.10.2024 21,13 21,22 20,96 21,01 -0,61% 666.309,00
09.10.2024 21,02 21,20 20,99 21,14 0,91% 612.032,00
08.10.2024 21,07 21,07 20,83 20,95 -0,85% 1.005.085,00
07.10.2024 21,13 21,15 20,99 21,13 -0,05% 375.938,00
04.10.2024 20,92 21,14 20,78 21,14 1,00% 681.302,00
03.10.2024 21,10 21,12 20,91 20,93 -0,81% 711.979,00
02.10.2024 21,18 21,19 20,89 21,10 -0,14% 824.342,00
01.10.2024 21,08 21,25 20,94 21,13 0,62% 1.038.134,00
30.09.2024 21,09 21,17 20,91 21,00 -0,85% 1.004.517,00
27.09.2024 20,80 21,24 20,76 21,18 1,97% 1.013.869,00
26.09.2024 20,65 20,78 20,32 20,77 1,12% 937.025,00
25.09.2024 20,22 20,54 20,22 20,54 1,58% 901.724,00
24.09.2024 20,55 20,60 20,13 20,22 -0,74% 1.074.707,00
23.09.2024 20,35 20,38 20,22 20,37 0,10% 517.553,00
20.09.2024 20,72 20,73 20,31 20,35 -2,21% 2.745.505,00
19.09.2024 20,64 20,89 20,60 20,81 1,51% 907.116,00
18.09.2024 20,46 20,64 20,40 20,50 -0,44% 617.022,00
17.09.2024 20,07 20,67 20,07 20,59 2,74% 1.143.625,00
16.09.2024 19,96 20,13 19,84 20,04 0,30% 388.833,00
13.09.2024 19,85 20,06 19,81 19,98 0,93% 620.372,00
12.09.2024 19,84 19,94 19,71 19,80 0,61% 1.119.969,00
11.09.2024 19,79 19,84 19,60 19,68 -0,13% 644.018,00
10.09.2024 19,66 19,77 19,55 19,70 -0,08% 656.559,00
09.09.2024 19,74 19,88 19,72 19,72 0,51% 660.081,00
06.09.2024 19,73 19,86 19,56 19,62 -0,63% 868.345,00
05.09.2024 19,84 19,96 19,70 19,74 -0,55% 740.455,00
04.09.2024 19,53 19,85 19,45 19,85 0,35% 899.730,00
03.09.2024 20,08 20,21 19,68 19,78 -1,59% 721.189,00
02.09.2024 20,02 20,12 19,88 20,10 0,25% 508.442,00
30.08.2024 19,90 20,08 19,88 20,05 0,83% 1.233.643,00
29.08.2024 19,78 19,98 19,76 19,89 0,48% 677.616,00
28.08.2024 19,69 19,79 19,58 19,79 0,51% 458.997,00
27.08.2024 19,68 19,78 19,66 19,69 0,25% 550.621,00
26.08.2024 19,59 19,68 19,56 19,64 0,08% 384.567,00