13,280€
0,45%
Echtzeit-Aktienkurs EVONIK INDUSTRIES NA O.N.
Bid:
Ask:
Aktienkurse zur EVONIK INDUSTRIES NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 13,23 | 13,38 | 13,19 | 13,24 | 0,15% | 1.065.351,00 |
| 26.11.2025 | 13,36 | 13,36 | 13,17 | 13,22 | -0,53% | 912.362,00 |
| 25.11.2025 | 13,10 | 13,42 | 12,97 | 13,29 | 1,37% | 1.453.185,00 |
| 24.11.2025 | 13,45 | 13,61 | 13,10 | 13,11 | -2,31% | 4.790.522,00 |
| 21.11.2025 | 13,06 | 13,42 | 13,06 | 13,42 | 1,98% | 970.538,00 |
| 20.11.2025 | 13,47 | 13,47 | 13,15 | 13,16 | -1,35% | 534.317,00 |
| 19.11.2025 | 13,00 | 13,49 | 12,99 | 13,34 | 2,30% | 1.232.100,00 |
| 18.11.2025 | 13,22 | 13,36 | 13,01 | 13,04 | -2,40% | 794.731,00 |
| 17.11.2025 | 13,78 | 13,81 | 13,34 | 13,36 | -3,26% | 1.161.039,00 |
| 14.11.2025 | 14,06 | 14,18 | 13,81 | 13,81 | -2,06% | 1.434.898,00 |
| 13.11.2025 | 13,94 | 14,15 | 13,90 | 14,10 | 1,51% | 870.206,00 |
| 12.11.2025 | 13,75 | 14,04 | 13,69 | 13,89 | 0,65% | 1.077.277,00 |
| 11.11.2025 | 13,61 | 13,86 | 13,55 | 13,80 | -2,06% | 1.489.588,00 |
| 10.11.2025 | 14,17 | 14,24 | 14,04 | 14,09 | 0,28% | 602.919,00 |
| 07.11.2025 | 13,96 | 14,13 | 13,87 | 14,05 | 1,08% | 1.124.464,00 |
| 06.11.2025 | 14,17 | 14,24 | 13,90 | 13,90 | -1,97% | 1.384.401,00 |
| 05.11.2025 | 14,25 | 14,42 | 14,04 | 14,18 | -0,91% | 1.461.529,00 |
| 04.11.2025 | 14,40 | 14,59 | 14,16 | 14,31 | -1,51% | 2.452.342,00 |
| 03.11.2025 | 14,53 | 14,72 | 14,46 | 14,53 | 0,00% | 1.432.049,00 |
| 31.10.2025 | 14,73 | 14,81 | 14,53 | 14,53 | -1,36% | 991.784,00 |
| 30.10.2025 | 14,83 | 14,87 | 14,65 | 14,73 | -0,61% | 982.545,00 |
| 29.10.2025 | 14,83 | 15,00 | 14,72 | 14,82 | 0,14% | 1.122.467,00 |
| 28.10.2025 | 14,76 | 14,89 | 14,71 | 14,80 | -0,34% | 1.231.542,00 |
| 27.10.2025 | 15,07 | 15,07 | 14,84 | 14,85 | -1,39% | 1.314.436,00 |
| 24.10.2025 | 15,00 | 15,08 | 14,94 | 15,06 | 0,74% | 737.847,00 |
| 23.10.2025 | 14,91 | 15,02 | 14,84 | 14,95 | 0,00% | 1.259.745,00 |
| 22.10.2025 | 14,85 | 14,98 | 14,73 | 14,95 | 0,67% | 1.323.336,00 |
| 21.10.2025 | 14,95 | 14,97 | 14,74 | 14,85 | -0,60% | 819.603,00 |
| 20.10.2025 | 14,89 | 14,94 | 14,68 | 14,94 | 0,54% | 1.476.355,00 |
| 17.10.2025 | 14,58 | 14,95 | 14,57 | 14,86 | 0,61% | 1.008.212,00 |
| 16.10.2025 | 14,57 | 14,77 | 14,49 | 14,77 | 1,51% | 914.124,00 |
| 15.10.2025 | 14,37 | 14,62 | 14,32 | 14,55 | 1,89% | 912.486,00 |
| 14.10.2025 | 14,35 | 14,38 | 14,17 | 14,28 | -1,18% | 1.187.945,00 |
| 13.10.2025 | 14,39 | 14,55 | 14,36 | 14,45 | 0,70% | 892.814,00 |
| 10.10.2025 | 14,51 | 14,64 | 14,33 | 14,35 | -1,10% | 1.391.597,00 |
| 09.10.2025 | 14,55 | 14,73 | 14,51 | 14,51 | -0,27% | 954.701,00 |
| 08.10.2025 | 14,66 | 14,73 | 14,53 | 14,55 | -1,22% | 1.093.464,00 |
| 07.10.2025 | 14,74 | 14,87 | 14,61 | 14,73 | 0,27% | 973.151,00 |
| 06.10.2025 | 15,01 | 15,02 | 14,69 | 14,69 | -1,67% | 910.270,00 |
| 03.10.2025 | 14,89 | 15,01 | 14,79 | 14,94 | 0,74% | 892.480,00 |
| 02.10.2025 | 14,90 | 15,02 | 14,83 | 14,83 | -0,13% | 1.315.348,00 |
| 01.10.2025 | 14,71 | 14,98 | 14,71 | 14,85 | 0,54% | 1.351.660,00 |
| 30.09.2025 | 14,52 | 14,88 | 14,49 | 14,77 | 1,16% | 1.208.834,00 |
| 29.09.2025 | 14,75 | 14,80 | 14,55 | 14,60 | -0,61% | 1.021.430,00 |
| 26.09.2025 | 14,83 | 14,90 | 14,65 | 14,69 | -1,08% | 1.927.445,00 |
| 25.09.2025 | 15,08 | 15,19 | 14,69 | 14,85 | -1,53% | 2.589.708,00 |
| 24.09.2025 | 15,25 | 15,30 | 15,02 | 15,08 | -2,58% | 2.392.225,00 |
| 23.09.2025 | 15,41 | 15,63 | 15,40 | 15,48 | 0,78% | 854.372,00 |
| 22.09.2025 | 15,44 | 15,54 | 15,34 | 15,36 | -1,22% | 1.123.035,00 |
| 19.09.2025 | 15,43 | 15,73 | 15,43 | 15,55 | 0,84% | 2.231.754,00 |
| 18.09.2025 | 15,91 | 16,09 | 15,42 | 15,42 | -3,08% | 1.968.962,00 |
| 17.09.2025 | 15,90 | 15,95 | 15,64 | 15,91 | 0,44% | 1.091.005,00 |
| 16.09.2025 | 16,00 | 16,07 | 15,80 | 15,84 | -1,12% | 1.324.307,00 |
| 15.09.2025 | 15,98 | 16,12 | 15,95 | 16,02 | 0,69% | 869.121,00 |
| 12.09.2025 | 16,09 | 16,18 | 15,91 | 15,91 | -1,73% | 845.279,00 |
| 10.09.2025 | 16,28 | 16,43 | 16,19 | 16,19 | -0,06% | 150.268,00 |
| 08.09.2025 | 16,21 | 16,27 | 16,10 | 16,20 | 0,62% | 227.041,00 |
| 05.09.2025 | 16,20 | 16,27 | 16,08 | 16,10 | 0,25% | 725.980,00 |
| 04.09.2025 | 16,11 | 16,20 | 15,99 | 16,06 | -0,56% | 1.226.945,00 |
| 03.09.2025 | 16,26 | 16,48 | 16,15 | 16,15 | -0,62% | 1.111.359,00 |
| 02.09.2025 | 16,40 | 16,51 | 16,23 | 16,25 | -1,10% | 768.772,00 |
| 01.09.2025 | 16,31 | 16,46 | 16,25 | 16,43 | -0,36% | 1.029.864,00 |
| 29.08.2025 | 16,62 | 16,70 | 16,48 | 16,49 | -0,66% | 1.084.845,00 |
| 28.08.2025 | 16,75 | 16,93 | 16,60 | 16,60 | -0,48% | 834.329,00 |
| 27.08.2025 | 16,91 | 17,02 | 16,68 | 16,68 | -1,53% | 820.621,00 |
| 26.08.2025 | 16,89 | 17,16 | 16,88 | 16,94 | -0,47% | 1.219.989,00 |
| 25.08.2025 | 17,17 | 17,28 | 17,02 | 17,02 | -1,05% | 398.247,00 |
| 22.08.2025 | 16,96 | 17,20 | 16,89 | 17,20 | 1,06% | 504.191,00 |
| 21.08.2025 | 17,07 | 17,08 | 16,87 | 17,02 | -0,47% | 260.385,00 |
| 20.08.2025 | 16,84 | 17,14 | 16,83 | 17,10 | 1,18% | 671.902,00 |
| 19.08.2025 | 16,68 | 17,00 | 16,68 | 16,90 | 1,26% | 1.165.854,00 |
| 18.08.2025 | 16,70 | 16,72 | 16,60 | 16,69 | 0,06% | 445.355,00 |
| 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 |