16,790€
0,24%
Echtzeit-Aktienkurs Evonik Industries AG
Bid:
Ask:
Aktienkurse zur Evonik Industries AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 16,89 | 17,01 | 16,68 | 16,68 | -0,42% | 525.216,00 |
| 14.08.2025 | 16,62 | 16,78 | 16,56 | 16,75 | 1,03% | 853.414,00 |
| 13.08.2025 | 16,70 | 16,74 | 16,51 | 16,58 | -0,42% | 2.072.990,00 |
| 12.08.2025 | 16,80 | 16,86 | 16,55 | 16,65 | -1,01% | 1.872.405,00 |
| 11.08.2025 | 17,20 | 17,24 | 16,82 | 16,82 | -1,58% | 849.568,00 |
| 08.08.2025 | 16,91 | 17,16 | 16,86 | 17,09 | 1,24% | 1.016.051,00 |
| 07.08.2025 | 16,51 | 17,08 | 16,49 | 16,88 | 2,55% | 1.309.780,00 |
| 06.08.2025 | 16,73 | 16,77 | 16,46 | 16,46 | -1,08% | 1.059.104,00 |
| 05.08.2025 | 16,52 | 16,64 | 16,34 | 16,64 | 1,59% | 1.028.280,00 |
| 04.08.2025 | 16,48 | 16,59 | 16,30 | 16,38 | 0,49% | 1.505.352,00 |
| 01.08.2025 | 17,25 | 17,25 | 16,30 | 16,30 | -6,70% | 2.812.026,00 |
| 31.07.2025 | 17,60 | 17,82 | 17,47 | 17,47 | -0,96% | 1.361.991,00 |
| 30.07.2025 | 17,76 | 17,88 | 17,64 | 17,64 | -1,01% | 489.568,00 |
| 29.07.2025 | 17,85 | 17,97 | 17,73 | 17,82 | 0,17% | 852.486,00 |
| 28.07.2025 | 18,32 | 18,32 | 17,72 | 17,79 | -1,33% | 699.939,00 |
| 25.07.2025 | 17,88 | 18,10 | 17,81 | 18,03 | 0,50% | 585.097,00 |
| 24.07.2025 | 18,20 | 18,26 | 17,94 | 17,94 | -0,39% | 729.800,00 |
| 23.07.2025 | 17,97 | 18,09 | 17,89 | 18,01 | 1,92% | 936.881,00 |
| 22.07.2025 | 17,60 | 17,76 | 17,40 | 17,67 | 0,17% | 755.692,00 |
| 21.07.2025 | 17,59 | 17,81 | 17,57 | 17,64 | 0,40% | 597.946,00 |
| 18.07.2025 | 17,66 | 17,76 | 17,57 | 17,57 | 0,00% | 511.984,00 |
| 17.07.2025 | 17,64 | 17,75 | 17,48 | 17,57 | 0,51% | 994.251,00 |
| 16.07.2025 | 17,66 | 17,91 | 17,36 | 17,48 | -1,02% | 1.014.391,00 |
| 15.07.2025 | 17,77 | 17,90 | 17,66 | 17,66 | -0,39% | 596.049,00 |
| 14.07.2025 | 17,77 | 18,00 | 17,72 | 17,73 | -1,17% | 630.701,00 |
| 11.07.2025 | 18,02 | 18,12 | 17,89 | 17,94 | -1,16% | 1.002.141,00 |
| 10.07.2025 | 17,88 | 18,15 | 17,87 | 18,15 | 2,02% | 1.029.850,00 |
| 09.07.2025 | 17,77 | 18,01 | 17,59 | 17,79 | 0,34% | 1.315.462,00 |
| 08.07.2025 | 17,22 | 17,73 | 17,15 | 17,73 | 3,02% | 1.150.510,00 |
| 07.07.2025 | 17,20 | 17,25 | 17,10 | 17,21 | 0,41% | 709.933,00 |
| 04.07.2025 | 17,22 | 17,24 | 17,04 | 17,14 | -0,98% | 687.076,00 |
| 03.07.2025 | 17,54 | 17,67 | 17,25 | 17,31 | -0,80% | 1.036.177,00 |
| 02.07.2025 | 17,40 | 17,53 | 17,29 | 17,45 | 1,16% | 935.694,00 |
| 01.07.2025 | 17,35 | 17,45 | 17,12 | 17,25 | -1,43% | 2.013.536,00 |
| 30.06.2025 | 18,39 | 18,39 | 17,50 | 17,50 | -4,53% | 1.994.260,00 |
| 27.06.2025 | 17,88 | 18,42 | 17,88 | 18,33 | 2,52% | 857.740,00 |
| 26.06.2025 | 17,97 | 17,99 | 17,80 | 17,88 | -0,56% | 1.038.547,00 |
| 25.06.2025 | 18,31 | 18,33 | 17,88 | 17,98 | -1,80% | 852.523,00 |
| 24.06.2025 | 18,29 | 18,40 | 18,16 | 18,31 | 2,01% | 800.915,00 |
| 23.06.2025 | 17,92 | 18,12 | 17,87 | 17,95 | -0,72% | 787.456,00 |
| 20.06.2025 | 18,26 | 18,33 | 18,08 | 18,08 | -0,50% | 2.542.287,00 |
| 19.06.2025 | 18,30 | 18,43 | 18,17 | 18,17 | -1,41% | 474.213,00 |
| 18.06.2025 | 18,61 | 18,62 | 18,35 | 18,43 | -1,34% | 1.252.760,00 |
| 17.06.2025 | 18,71 | 18,83 | 18,60 | 18,68 | -0,69% | 796.979,00 |
| 16.06.2025 | 18,63 | 18,83 | 18,56 | 18,81 | 0,86% | 702.756,00 |
| 13.06.2025 | 18,51 | 18,72 | 18,34 | 18,65 | -0,85% | 878.077,00 |
| 12.06.2025 | 18,84 | 18,99 | 18,76 | 18,81 | -1,00% | 893.415,00 |
| 11.06.2025 | 19,38 | 19,42 | 18,99 | 19,00 | -1,96% | 798.984,00 |
| 10.06.2025 | 19,19 | 19,39 | 19,10 | 19,38 | 0,83% | 766.124,00 |
| 09.06.2025 | 19,15 | 19,24 | 19,05 | 19,22 | 0,63% | 349.352,00 |
| 06.06.2025 | 19,14 | 19,22 | 19,04 | 19,10 | -0,37% | 467.022,00 |
| 05.06.2025 | 19,15 | 19,23 | 19,01 | 19,17 | 0,58% | 619.033,00 |
| 04.06.2025 | 19,18 | 19,27 | 18,93 | 19,06 | 0,11% | 941.967,00 |
| 03.06.2025 | 18,96 | 19,04 | 18,82 | 19,04 | 0,26% | 1.034.827,00 |
| 02.06.2025 | 18,92 | 18,99 | 18,77 | 18,99 | -0,37% | 1.053.133,00 |
| 30.05.2025 | 19,10 | 19,35 | 19,02 | 19,06 | 0,05% | 1.520.266,00 |
| 29.05.2025 | 19,11 | 19,28 | 18,96 | 19,05 | -4,85% | 1.058.665,00 |
| 28.05.2025 | 20,56 | 20,62 | 20,02 | 20,02 | -2,82% | 1.369.528,00 |
| 27.05.2025 | 20,44 | 20,78 | 20,36 | 20,60 | 1,28% | 1.312.940,00 |
| 26.05.2025 | 20,36 | 20,46 | 20,24 | 20,34 | 1,70% | 803.788,00 |
| 23.05.2025 | 20,26 | 20,40 | 19,75 | 20,00 | -0,99% | 1.377.758,00 |
| 22.05.2025 | 20,30 | 20,44 | 19,72 | 20,20 | -0,49% | 1.485.912,00 |
| 21.05.2025 | 20,20 | 20,36 | 20,02 | 20,30 | -0,10% | 1.018.525,00 |
| 20.05.2025 | 20,26 | 20,32 | 20,00 | 20,32 | 0,49% | 1.310.442,00 |
| 19.05.2025 | 20,10 | 20,34 | 19,99 | 20,22 | 1,40% | 667.865,00 |
| 16.05.2025 | 20,18 | 20,20 | 19,82 | 19,94 | -0,50% | 1.003.656,00 |
| 15.05.2025 | 19,67 | 20,04 | 19,65 | 20,04 | 1,62% | 1.117.605,00 |
| 14.05.2025 | 19,50 | 19,94 | 19,36 | 19,72 | 0,77% | 937.314,00 |
| 13.05.2025 | 19,51 | 19,78 | 19,36 | 19,57 | -0,61% | 994.169,00 |
| 12.05.2025 | 20,06 | 20,44 | 19,60 | 19,69 | -1,94% | 1.679.362,00 |
| 09.05.2025 | 20,04 | 20,22 | 19,91 | 20,08 | 0,40% | 1.795.923,00 |
| 08.05.2025 | 20,14 | 20,28 | 19,90 | 20,00 | -0,30% | 1.185.006,00 |
| 07.05.2025 | 19,82 | 20,46 | 19,80 | 20,06 | 0,96% | 1.198.604,00 |
| 06.05.2025 | 20,06 | 20,10 | 19,55 | 19,87 | -0,75% | 945.586,00 |
| 05.05.2025 | 19,76 | 20,02 | 19,69 | 20,02 | 1,52% | 485.249,00 |
| 02.05.2025 | 19,99 | 20,18 | 19,68 | 19,72 | -0,15% | 1.144.499,00 |
| 30.04.2025 | 19,84 | 20,00 | 19,49 | 19,75 | -0,40% | 1.192.634,00 |
| 29.04.2025 | 19,70 | 19,90 | 19,62 | 19,83 | 1,17% | 746.398,00 |
| 28.04.2025 | 19,50 | 19,75 | 19,44 | 19,60 | 0,72% | 824.435,00 |
| 25.04.2025 | 19,29 | 19,57 | 19,24 | 19,46 | 1,67% | 840.663,00 |
| 24.04.2025 | 19,32 | 19,43 | 19,14 | 19,14 | -1,09% | 1.112.554,00 |
| 23.04.2025 | 19,31 | 19,61 | 19,17 | 19,35 | 1,95% | 1.031.645,00 |
| 22.04.2025 | 18,82 | 18,98 | 18,70 | 18,98 | 1,33% | 609.216,00 |
| 17.04.2025 | 18,76 | 18,93 | 18,48 | 18,73 | 0,16% | 466.623,00 |
| 16.04.2025 | 18,68 | 18,76 | 18,51 | 18,70 | -0,64% | 751.460,00 |
| 15.04.2025 | 18,59 | 18,87 | 18,59 | 18,82 | 1,57% | 845.023,00 |
| 14.04.2025 | 18,36 | 18,62 | 18,15 | 18,53 | 3,75% | 1.044.814,00 |
| 11.04.2025 | 18,12 | 18,16 | 17,55 | 17,86 | -0,17% | 1.197.249,00 |
| 10.04.2025 | 19,55 | 19,65 | 17,89 | 17,89 | 0,45% | 1.591.779,00 |
| 09.04.2025 | 17,74 | 18,04 | 17,51 | 17,81 | -2,36% | 1.320.694,00 |
| 08.04.2025 | 18,27 | 18,36 | 17,90 | 18,24 | 1,84% | 1.902.680,00 |
| 07.04.2025 | 16,83 | 18,60 | 16,80 | 17,91 | -2,64% | 1.601.645,00 |
| 04.04.2025 | 19,14 | 19,26 | 18,08 | 18,40 | -4,81% | 1.942.517,00 |
| 03.04.2025 | 19,65 | 19,99 | 19,30 | 19,33 | -3,90% | 1.274.221,00 |
| 02.04.2025 | 19,79 | 20,17 | 19,79 | 20,11 | 0,63% | 740.324,00 |
| 01.04.2025 | 20,11 | 20,22 | 19,84 | 19,99 | 0,25% | 1.282.468,00 |
| 31.03.2025 | 19,97 | 20,02 | 19,75 | 19,94 | -1,26% | 1.266.184,00 |
| 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 |