18,485€
-1,52%
Echtzeit-Aktienkurs Evonik Industries AG
Bid:
Ask:
Aktienkurse zur Evonik Industries AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 18,90 | 18,90 | 18,39 | 18,49 | -1,86% | 276.561,00 |
| 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 | 1,20% | 442.777,00 |
| 15.10.2024 | 21,00 | 21,00 | 20,64 | 20,86 | -0,67% | 847.454,00 |
| 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 |
| 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 |