18,030€
-0,11%
Echtzeit-Aktienkurs EVONIK INDUSTRIES NA O.N.
Bid:
Ask:
Aktienkurse zur EVONIK INDUSTRIES NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 18,04 | 18,22 | 17,94 | 18,01 | -0,22% | 1.149.986,00 |
| 06.08.2026 | 17,68 | 18,17 | 17,67 | 18,05 | 2,32% | 980.276,00 |
| 05.08.2026 | 17,94 | 18,04 | 17,47 | 17,64 | -1,29% | 1.008.228,00 |
| 04.08.2026 | 17,70 | 18,15 | 17,59 | 17,87 | 1,59% | 1.794.220,00 |
| 03.08.2026 | 17,38 | 17,79 | 17,37 | 17,59 | 0,29% | 1.267.061,00 |
| 31.07.2026 | 17,55 | 17,74 | 17,47 | 17,54 | -0,06% | 1.462.820,00 |
| 30.07.2026 | 17,58 | 17,89 | 17,50 | 17,55 | 0,06% | 1.658.548,00 |
| 29.07.2026 | 17,06 | 17,54 | 17,05 | 17,54 | 3,18% | 1.241.854,00 |
| 28.07.2026 | 17,05 | 17,18 | 16,84 | 17,00 | -0,23% | 1.363.044,00 |
| 27.07.2026 | 17,03 | 17,08 | 16,83 | 17,04 | -0,35% | 973.100,00 |
| 24.07.2026 | 16,99 | 17,10 | 16,85 | 17,10 | 0,47% | 1.062.607,00 |
| 23.07.2026 | 16,67 | 17,16 | 16,60 | 17,02 | 2,04% | 1.690.499,00 |
| 22.07.2026 | 16,58 | 17,01 | 16,51 | 16,68 | 0,54% | 1.123.006,00 |
| 21.07.2026 | 16,77 | 16,77 | 16,42 | 16,59 | -0,60% | 928.118,00 |
| 20.07.2026 | 16,90 | 16,93 | 16,60 | 16,69 | -1,53% | 861.883,00 |
| 17.07.2026 | 16,93 | 16,96 | 16,73 | 16,95 | -0,12% | 914.513,00 |
| 16.07.2026 | 16,87 | 16,97 | 16,74 | 16,97 | 1,01% | 1.022.586,00 |
| 15.07.2026 | 17,05 | 17,05 | 16,49 | 16,80 | -1,58% | 1.204.637,00 |
| 14.07.2026 | 16,86 | 17,25 | 16,83 | 17,07 | 2,52% | 1.589.883,00 |
| 13.07.2026 | 16,35 | 16,66 | 16,32 | 16,65 | 1,90% | 1.260.103,00 |
| 10.07.2026 | 16,33 | 16,49 | 16,32 | 16,34 | -0,31% | 783.872,00 |
| 09.07.2026 | 16,46 | 16,46 | 16,27 | 16,39 | -0,06% | 1.024.477,00 |
| 08.07.2026 | 16,17 | 16,60 | 16,14 | 16,40 | 1,23% | 2.117.847,00 |
| 07.07.2026 | 16,08 | 16,31 | 16,02 | 16,20 | 1,63% | 1.191.613,00 |
| 06.07.2026 | 15,97 | 16,12 | 15,90 | 15,94 | -0,44% | 816.197,00 |
| 03.07.2026 | 16,04 | 16,09 | 15,90 | 16,01 | -0,44% | 859.379,00 |
| 02.07.2026 | 15,49 | 16,08 | 15,49 | 16,08 | 2,62% | 2.166.669,00 |
| 01.07.2026 | 15,95 | 15,99 | 15,48 | 15,67 | -1,32% | 1.098.272,00 |
| 30.06.2026 | 15,78 | 15,90 | 15,63 | 15,88 | 1,28% | 962.945,00 |
| 29.06.2026 | 16,01 | 16,08 | 15,68 | 15,68 | -2,00% | 1.470.943,00 |
| 26.06.2026 | 15,95 | 16,45 | 15,80 | 16,00 | 0,44% | 1.978.458,00 |
| 25.06.2026 | 16,09 | 16,09 | 15,86 | 15,93 | -0,99% | 1.257.083,00 |
| 24.06.2026 | 15,92 | 16,26 | 15,88 | 16,09 | 1,07% | 1.126.580,00 |
| 23.06.2026 | 15,91 | 15,96 | 15,64 | 15,92 | -0,69% | 1.060.597,00 |
| 22.06.2026 | 16,07 | 16,12 | 15,79 | 16,03 | -0,31% | 1.081.158,00 |
| 19.06.2026 | 15,76 | 16,20 | 15,50 | 16,08 | 5,24% | 2.763.447,00 |
| 18.06.2026 | 15,68 | 15,70 | 15,17 | 15,28 | -3,23% | 1.373.810,00 |
| 17.06.2026 | 15,51 | 15,79 | 15,40 | 15,79 | 1,15% | 1.289.049,00 |
| 16.06.2026 | 15,95 | 15,95 | 15,61 | 15,61 | -0,89% | 1.305.771,00 |
| 15.06.2026 | 15,79 | 15,95 | 15,62 | 15,75 | -0,76% | 1.179.738,00 |
| 12.06.2026 | 15,78 | 15,90 | 15,66 | 15,87 | 0,76% | 1.037.691,00 |
| 11.06.2026 | 15,51 | 15,84 | 15,43 | 15,75 | 2,27% | 1.236.743,00 |
| 10.06.2026 | 15,49 | 15,51 | 15,12 | 15,40 | -0,65% | 1.534.593,00 |
| 09.06.2026 | 15,59 | 15,59 | 15,08 | 15,50 | -1,40% | 3.451.227,00 |
| 08.06.2026 | 15,78 | 15,78 | 15,39 | 15,72 | -1,01% | 1.016.952,00 |
| 05.06.2026 | 15,74 | 16,06 | 15,73 | 15,88 | 0,70% | 1.251.600,00 |
| 04.06.2026 | 15,75 | 15,94 | 15,72 | 15,77 | -6,08% | 1.509.746,00 |
| 03.06.2026 | 16,87 | 16,95 | 16,71 | 16,79 | -0,94% | 1.113.594,00 |
| 02.06.2026 | 16,84 | 17,20 | 16,75 | 16,95 | 0,77% | 1.593.006,00 |
| 01.06.2026 | 16,97 | 17,05 | 16,74 | 16,82 | 0,06% | 1.181.017,00 |
| 29.05.2026 | 17,13 | 17,13 | 16,79 | 16,81 | -1,18% | 2.356.626,00 |
| 28.05.2026 | 17,03 | 17,15 | 16,88 | 17,01 | 0,06% | 937.895,00 |
| 27.05.2026 | 17,31 | 17,43 | 16,78 | 17,00 | -1,22% | 1.402.272,00 |
| 26.05.2026 | 17,11 | 17,33 | 17,07 | 17,21 | 0,53% | 1.278.980,00 |
| 25.05.2026 | 17,37 | 17,38 | 17,03 | 17,12 | -0,93% | 760.426,00 |
| 22.05.2026 | 17,00 | 17,44 | 16,94 | 17,28 | -0,35% | 1.281.280,00 |
| 21.05.2026 | 16,80 | 17,34 | 16,73 | 17,34 | 2,42% | 1.766.840,00 |
| 20.05.2026 | 17,65 | 17,67 | 16,93 | 16,93 | -2,42% | 1.928.693,00 |
| 19.05.2026 | 17,90 | 17,96 | 17,21 | 17,35 | -3,50% | 1.568.339,00 |
| 18.05.2026 | 17,75 | 18,12 | 17,66 | 17,98 | 0,95% | 1.611.895,00 |
| 15.05.2026 | 17,63 | 17,89 | 17,63 | 17,81 | 0,17% | 1.364.841,00 |
| 14.05.2026 | 17,99 | 18,03 | 17,67 | 17,78 | -0,39% | 922.442,00 |
| 13.05.2026 | 17,77 | 17,90 | 17,59 | 17,85 | 1,83% | 1.389.868,00 |
| 12.05.2026 | 18,00 | 18,00 | 17,38 | 17,53 | -2,23% | 1.225.755,00 |
| 11.05.2026 | 17,12 | 17,93 | 17,12 | 17,93 | 3,70% | 3.073.622,00 |
| 08.05.2026 | 17,24 | 17,64 | 17,16 | 17,29 | 1,41% | 2.492.731,00 |
| 07.05.2026 | 17,51 | 17,63 | 16,87 | 17,05 | -2,40% | 2.404.574,00 |
| 06.05.2026 | 18,10 | 18,25 | 17,43 | 17,47 | -2,89% | 2.174.479,00 |
| 05.05.2026 | 17,97 | 18,13 | 17,85 | 17,99 | 0,62% | 1.155.235,00 |
| 04.05.2026 | 17,90 | 18,16 | 17,73 | 17,88 | 1,13% | 1.220.084,00 |
| 30.04.2026 | 17,33 | 17,72 | 17,31 | 17,68 | 1,03% | 1.066.579,00 |
| 29.04.2026 | 17,68 | 18,03 | 17,50 | 17,50 | -0,96% | 957.425,00 |
| 28.04.2026 | 17,60 | 17,86 | 17,53 | 17,67 | 0,17% | 1.223.569,00 |
| 27.04.2026 | 17,43 | 17,75 | 17,42 | 17,64 | 0,80% | 1.054.802,00 |
| 24.04.2026 | 17,56 | 17,64 | 17,36 | 17,50 | -0,11% | 899.727,00 |
| 23.04.2026 | 17,47 | 17,64 | 17,38 | 17,52 | 0,23% | 1.238.363,00 |
| 22.04.2026 | 17,07 | 17,57 | 17,07 | 17,48 | 2,40% | 1.620.492,00 |
| 21.04.2026 | 16,94 | 17,19 | 16,83 | 17,07 | 0,53% | 702.286,00 |
| 20.04.2026 | 17,05 | 17,12 | 16,92 | 16,98 | -0,06% | 923.897,00 |
| 17.04.2026 | 17,22 | 17,36 | 16,89 | 16,99 | -1,22% | 1.933.466,00 |
| 16.04.2026 | 16,81 | 17,30 | 16,81 | 17,20 | 2,69% | 1.588.085,00 |
| 15.04.2026 | 16,82 | 16,96 | 16,72 | 16,75 | -0,42% | 1.223.134,00 |
| 14.04.2026 | 17,25 | 17,36 | 16,77 | 16,82 | -1,87% | 1.276.359,00 |
| 13.04.2026 | 17,50 | 17,53 | 17,14 | 17,14 | -1,27% | 1.138.972,00 |
| 10.04.2026 | 17,21 | 17,58 | 17,11 | 17,36 | 0,93% | 1.354.132,00 |
| 09.04.2026 | 16,88 | 17,20 | 16,86 | 17,20 | 2,56% | 2.087.775,00 |
| 08.04.2026 | 16,83 | 16,84 | 16,23 | 16,77 | -0,36% | 2.094.471,00 |
| 07.04.2026 | 16,60 | 16,95 | 16,55 | 16,83 | 1,69% | 1.512.656,00 |
| 02.04.2026 | 16,33 | 16,68 | 16,30 | 16,55 | 1,16% | 1.794.956,00 |
| 01.04.2026 | 16,84 | 16,92 | 16,34 | 16,36 | -2,33% | 1.952.867,00 |
| 31.03.2026 | 16,73 | 16,94 | 16,62 | 16,75 | 0,18% | 1.913.252,00 |
| 30.03.2026 | 16,37 | 16,78 | 16,32 | 16,72 | 1,77% | 1.755.853,00 |
| 27.03.2026 | 16,01 | 16,60 | 15,96 | 16,43 | 5,39% | 3.042.586,00 |
| 26.03.2026 | 15,25 | 15,73 | 15,25 | 15,59 | 1,76% | 2.471.719,00 |
| 25.03.2026 | 14,96 | 15,39 | 14,93 | 15,32 | 4,22% | 2.380.701,00 |
| 24.03.2026 | 14,50 | 14,82 | 14,31 | 14,70 | 2,87% | 1.571.466,00 |
| 23.03.2026 | 13,67 | 14,54 | 13,63 | 14,29 | 2,51% | 2.077.465,00 |
| 20.03.2026 | 14,01 | 14,28 | 13,92 | 13,94 | -0,78% | 1.981.029,00 |
| 19.03.2026 | 14,59 | 14,62 | 14,03 | 14,05 | -2,84% | 1.676.911,00 |
| 18.03.2026 | 14,79 | 14,81 | 14,39 | 14,46 | -2,23% | 1.385.984,00 |