Evonik Industries AG
[WKN: EVNK01 | ISIN: DE000EVNK013]
Aktienkurse
21,030€
Echtzeit-Aktienkurs Evonik Industries AG
Bid: Ask:

Aktienkurse zur Evonik Industries AG Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
14.10.2024 21,06 21,07 20,98 21,03 0,00% -
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
23.08.2024 19,38 19,63 19,36 19,63 1,26% 798.989,00
22.08.2024 19,30 19,44 19,19 19,38 0,52% 1.367.072,00
21.08.2024 19,22 19,30 19,16 19,28 0,31% 754.043,00
20.08.2024 19,28 19,39 19,16 19,22 -0,47% 650.729,00
19.08.2024 19,35 19,36 19,19 19,31 0,18% 799.063,00
16.08.2024 18,80 19,28 18,79 19,28 2,80% 1.586.727,00
15.08.2024 18,43 18,75 18,31 18,75 2,18% 854.226,00
14.08.2024 18,30 18,43 18,22 18,35 0,55% 942.523,00
13.08.2024 18,15 18,31 18,02 18,25 0,91% 1.152.838,00
12.08.2024 18,07 18,13 17,94 18,09 -0,17% 674.127,00
09.08.2024 18,20 18,29 17,98 18,12 -0,11% 935.567,00
08.08.2024 18,31 18,37 17,93 18,14 -1,52% 1.017.199,00
07.08.2024 18,33 18,48 18,31 18,42 0,88% 691.447,00
06.08.2024 18,70 18,76 18,10 18,26 -1,72% 931.220,00
05.08.2024 18,50 18,63 18,19 18,58 -2,24% 1.321.794,00
02.08.2024 19,05 19,22 18,93 19,00 -0,34% 890.874,00
01.08.2024 19,14 19,46 18,71 19,07 1,60% 1.337.225,00
31.07.2024 18,94 19,14 18,72 18,77 -0,74% 1.330.844,00
30.07.2024 18,86 19,03 18,85 18,91 0,37% 721.828,00
29.07.2024 18,98 18,98 18,76 18,84 -0,48% 509.047,00
26.07.2024 18,98 18,99 18,78 18,93 -0,37% 418.113,00
25.07.2024 18,79 19,00 18,67 19,00 0,24% 818.178,00
24.07.2024 18,78 18,97 18,78 18,95 0,34% 472.078,00
23.07.2024 18,96 18,97 18,74 18,89 -0,13% 610.689,00
22.07.2024 18,85 19,05 18,83 18,91 0,72% 657.571,00
19.07.2024 19,18 19,18 18,75 18,78 -2,54% 1.046.000,00
18.07.2024 19,25 19,28 19,13 19,27 0,36% 1.013.841,00
17.07.2024 19,04 19,35 18,90 19,20 0,66% 1.104.074,00
16.07.2024 18,61 19,07 18,59 19,07 2,36% 1.112.584,00
15.07.2024 18,88 19,20 18,42 18,63 -1,48% 1.354.253,00
12.07.2024 19,01 19,07 18,87 18,91 -0,29% 919.380,00
11.07.2024 19,04 19,10 18,81 18,97 0,08% 777.905,00
10.07.2024 19,22 19,22 18,90 18,95 -1,43% 792.651,00
09.07.2024 19,27 19,32 19,13 19,23 -0,31% 693.494,00
08.07.2024 19,29 19,39 19,20 19,29 -0,49% 569.075,00
05.07.2024 19,48 19,59 19,25 19,38 -0,21% 586.275,00
04.07.2024 19,32 19,53 19,20 19,42 1,09% 885.183,00
03.07.2024 18,89 19,32 18,89 19,21 1,96% 1.508.543,00
02.07.2024 18,86 18,88 18,66 18,84 -0,24% 617.964,00
01.07.2024 19,22 19,29 18,89 18,89 -0,87% 665.199,00
28.06.2024 19,33 19,35 19,03 19,05 -1,27% 831.889,00
27.06.2024 19,03 19,33 18,95 19,30 1,69% 1.041.505,00
26.06.2024 19,14 19,16 18,91 18,98 -0,65% 665.403,00
25.06.2024 19,08 19,15 18,92 19,10 0,05% 964.429,00
24.06.2024 19,00 19,21 18,82 19,09 0,66% 814.757,00
21.06.2024 19,34 19,34 18,82 18,97 -1,99% 4.093.655,00
20.06.2024 19,20 19,42 19,15 19,35 0,81% 1.085.336,00
19.06.2024 18,93 19,22 18,87 19,20 1,53% 808.760,00
18.06.2024 18,84 18,96 18,70 18,91 2,11% 1.082.172,00
17.06.2024 18,29 18,52 18,21 18,52 1,51% 915.123,00
14.06.2024 18,72 18,72 18,19 18,24 -2,36% 952.292,00
13.06.2024 18,99 18,99 18,62 18,68 -1,68% 1.190.107,00
12.06.2024 18,85 19,10 18,83 19,00 0,96% 1.115.531,00
11.06.2024 18,57 18,83 18,46 18,82 1,67% 1.198.230,00
10.06.2024 18,37 18,51 18,26 18,51 0,49% 867.402,00
07.06.2024 18,62 18,64 18,29 18,42 -0,86% 1.334.099,00
06.06.2024 18,73 18,79 18,50 18,58 -0,59% 944.959,00
05.06.2024 18,80 18,83 18,57 18,69 -5,25% 1.556.472,00
04.06.2024 19,95 20,01 19,63 19,73 -1,08% 1.463.944,00
03.06.2024 20,34 20,34 19,88 19,94 -1,14% 1.352.133,00
31.05.2024 20,25 20,27 19,96 20,17 -0,35% 2.852.754,00
30.05.2024 20,01 20,24 19,90 20,24 1,20% 974.295,00
29.05.2024 20,23 20,26 19,89 20,00 -1,53% 1.121.608,00
28.05.2024 20,36 20,47 20,18 20,31 0,10% 1.159.428,00