15,320€
0,86%
Echtzeit-Aktienkurs Evonik Industries AG
Bid:
Ask:
Aktienkurse zur Evonik Industries AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 15,28 | 15,43 | 15,19 | 15,24 | 0,33% | 5.183,00 |
| 19.02.2026 | 15,30 | 15,35 | 15,19 | 15,19 | -1,30% | 1.633,00 |
| 18.02.2026 | 15,55 | 15,56 | 15,21 | 15,39 | -1,28% | 3.450,00 |
| 17.02.2026 | 15,51 | 15,68 | 15,50 | 15,59 | 0,26% | 1.730,00 |
| 16.02.2026 | 15,97 | 15,97 | 15,54 | 15,55 | -2,02% | 1.870,00 |
| 13.02.2026 | 15,96 | 15,96 | 15,70 | 15,87 | -0,50% | 4.171,00 |
| 12.02.2026 | 16,03 | 16,19 | 15,81 | 15,95 | -0,56% | 5.940,00 |
| 11.02.2026 | 15,80 | 16,17 | 15,80 | 16,04 | 0,75% | 2.121,00 |
| 10.02.2026 | 15,63 | 15,94 | 15,57 | 15,92 | 6,35% | 8.129,00 |
| 09.02.2026 | 14,95 | 14,99 | 14,81 | 14,97 | 1,01% | 10.004,00 |
| 06.02.2026 | 14,63 | 14,95 | 14,54 | 14,82 | 1,02% | 5.000,00 |
| 05.02.2026 | 14,09 | 14,68 | 14,02 | 14,67 | 4,12% | 10.672,00 |
| 04.02.2026 | 13,27 | 14,22 | 13,27 | 14,09 | 5,86% | 7.286,00 |
| 03.02.2026 | 13,26 | 13,31 | 13,13 | 13,31 | 0,60% | 3.000,00 |
| 02.02.2026 | 13,01 | 13,23 | 12,93 | 13,23 | 1,85% | 4.112,00 |
| 30.01.2026 | 12,96 | 13,08 | 12,91 | 12,99 | 0,23% | 3.250,00 |
| 29.01.2026 | 12,92 | 13,16 | 12,92 | 12,96 | -0,38% | 3.445,00 |
| 28.01.2026 | 12,95 | 13,01 | 12,89 | 13,01 | 0,54% | 2.455,00 |
| 27.01.2026 | 13,12 | 13,12 | 12,94 | 12,94 | -1,67% | 3.190,00 |
| 26.01.2026 | 13,29 | 13,29 | 13,14 | 13,16 | -0,38% | 2.278,00 |
| 23.01.2026 | 13,32 | 13,32 | 13,10 | 13,21 | 0,08% | 2.778,00 |
| 22.01.2026 | 13,09 | 13,31 | 13,09 | 13,20 | 0,38% | 4.210,00 |
| 21.01.2026 | 12,51 | 13,15 | 12,51 | 13,15 | 4,61% | 5.230,00 |
| 20.01.2026 | 12,84 | 12,84 | 12,57 | 12,57 | -2,71% | 1.588,00 |
| 19.01.2026 | 12,96 | 12,96 | 12,77 | 12,92 | -1,37% | 4.206,00 |
| 16.01.2026 | 13,56 | 13,56 | 13,05 | 13,10 | -3,39% | 6.330,00 |
| 15.01.2026 | 13,31 | 13,56 | 13,31 | 13,56 | 1,80% | 3.510,00 |
| 14.01.2026 | 13,20 | 13,36 | 13,17 | 13,32 | 1,37% | 2.690,00 |
| 13.01.2026 | 13,09 | 13,14 | 13,02 | 13,14 | -0,15% | 1.747,00 |
| 12.01.2026 | 13,30 | 13,30 | 13,05 | 13,16 | -0,38% | 4.569,00 |
| 09.01.2026 | 13,06 | 13,33 | 13,06 | 13,21 | 1,15% | 930,00 |
| 08.01.2026 | 13,27 | 13,27 | 12,95 | 13,06 | -1,21% | 6.051,00 |
| 07.01.2026 | 13,31 | 13,40 | 13,22 | 13,22 | -2,94% | 1.235,00 |
| 06.01.2026 | 13,42 | 13,62 | 13,29 | 13,62 | 1,11% | 2.137,00 |
| 05.01.2026 | 13,82 | 13,82 | 13,34 | 13,47 | 1,58% | 4.687,00 |
| 02.01.2026 | 13,41 | 13,41 | 13,20 | 13,26 | -0,53% | 3.738,00 |
| 30.12.2025 | 13,24 | 13,33 | 13,24 | 13,33 | 0,68% | 1.470,00 |
| 29.12.2025 | 13,20 | 13,33 | 13,15 | 13,24 | 0,76% | 3.167,00 |
| 23.12.2025 | 13,15 | 13,19 | 13,13 | 13,14 | 0,23% | 816,00 |
| 22.12.2025 | 13,26 | 13,26 | 13,04 | 13,11 | -0,46% | 6.919,00 |
| 19.12.2025 | 13,16 | 13,25 | 13,13 | 13,17 | -0,30% | 1.800,00 |
| 18.12.2025 | 13,25 | 13,27 | 13,17 | 13,21 | -0,90% | 3.170,00 |
| 17.12.2025 | 13,29 | 13,33 | 13,13 | 13,33 | 0,83% | 1.220,00 |
| 16.12.2025 | 13,05 | 13,23 | 13,05 | 13,22 | 0,84% | 204,00 |
| 15.12.2025 | 13,19 | 13,27 | 13,11 | 13,11 | -0,91% | 2.960,00 |
| 12.12.2025 | 13,27 | 13,34 | 13,23 | 13,23 | 0,08% | 7.400,00 |
| 11.12.2025 | 12,90 | 13,22 | 12,81 | 13,22 | 2,48% | 772,00 |
| 10.12.2025 | 12,90 | 12,94 | 12,83 | 12,90 | 0,00% | 2.894,00 |
| 09.12.2025 | 12,83 | 12,95 | 12,83 | 12,90 | 0,23% | 1.249,00 |
| 08.12.2025 | 12,99 | 12,99 | 12,83 | 12,87 | -1,15% | 2.340,00 |
| 05.12.2025 | 12,86 | 13,03 | 12,80 | 13,02 | 1,09% | 6.000,00 |
| 04.12.2025 | 12,84 | 12,88 | 12,77 | 12,88 | 0,63% | 2.797,00 |
| 03.12.2025 | 13,05 | 13,05 | 12,78 | 12,80 | -1,77% | 1.730,00 |
| 02.12.2025 | 12,91 | 13,05 | 12,91 | 13,03 | -1,06% | 5.895,00 |
| 01.12.2025 | 13,25 | 13,29 | 13,12 | 13,17 | -0,38% | 4.065,00 |
| 28.11.2025 | 13,09 | 13,29 | 13,06 | 13,22 | -0,68% | 2.605,00 |
| 27.11.2025 | 13,25 | 13,31 | 13,25 | 13,31 | -0,22% | 220,00 |
| 26.11.2025 | 13,33 | 13,34 | 13,25 | 13,34 | -0,07% | 1.495,00 |
| 25.11.2025 | 13,11 | 13,35 | 13,01 | 13,35 | 1,75% | 2.487,00 |
| 24.11.2025 | 13,23 | 13,53 | 13,12 | 13,12 | -2,74% | 4.685,00 |
| 21.11.2025 | 13,05 | 13,49 | 13,05 | 13,49 | 2,98% | 1.250,00 |
| 20.11.2025 | 13,43 | 13,43 | 13,10 | 13,10 | -2,17% | 1.770,00 |
| 19.11.2025 | 13,03 | 13,39 | 13,03 | 13,39 | 2,37% | 1.150,00 |
| 18.11.2025 | 13,15 | 13,25 | 13,04 | 13,08 | -2,17% | 2.950,00 |
| 17.11.2025 | 13,87 | 13,87 | 13,37 | 13,37 | -3,60% | 1.875,00 |
| 14.11.2025 | 14,07 | 14,11 | 13,87 | 13,87 | -1,00% | 980,00 |
| 13.11.2025 | 13,86 | 14,14 | 13,86 | 14,01 | 0,07% | 2.461,00 |
| 12.11.2025 | 13,71 | 14,00 | 13,68 | 14,00 | 1,16% | 2.144,00 |
| 11.11.2025 | 13,74 | 13,84 | 13,67 | 13,84 | -1,84% | 4.722,00 |
| 10.11.2025 | 14,41 | 14,41 | 14,10 | 14,10 | 0,00% | 5.350,00 |
| 07.11.2025 | 13,92 | 14,10 | 13,92 | 14,10 | 1,00% | 990,00 |
| 06.11.2025 | 14,04 | 14,22 | 13,91 | 13,96 | -1,27% | 2.410,00 |
| 05.11.2025 | 14,26 | 14,38 | 14,06 | 14,14 | -1,74% | 3.365,00 |
| 04.11.2025 | 14,49 | 14,49 | 14,35 | 14,39 | -0,90% | 570,00 |
| 03.11.2025 | 14,50 | 14,62 | 14,50 | 14,52 | -0,27% | 3.340,00 |
| 31.10.2025 | 14,67 | 14,80 | 14,56 | 14,56 | -1,29% | 590,00 |
| 30.10.2025 | 14,81 | 14,83 | 14,75 | 14,75 | -0,20% | 900,00 |
| 29.10.2025 | 14,78 | 14,98 | 14,78 | 14,78 | -0,47% | 533,00 |
| 28.10.2025 | 14,76 | 14,87 | 14,75 | 14,85 | -0,07% | 843,00 |
| 27.10.2025 | 15,03 | 15,11 | 14,84 | 14,86 | -1,52% | 1.045,00 |
| 24.10.2025 | 14,92 | 15,09 | 14,92 | 15,09 | 1,48% | 1.800,00 |
| 23.10.2025 | 14,83 | 14,98 | 14,83 | 14,87 | 0,47% | 1.410,00 |
| 22.10.2025 | 14,81 | 14,91 | 14,78 | 14,80 | -0,40% | 2.740,00 |
| 21.10.2025 | 14,88 | 14,88 | 14,77 | 14,86 | -0,13% | 250,00 |
| 20.10.2025 | 14,82 | 15,10 | 14,75 | 14,88 | -0,40% | 2.530,00 |
| 17.10.2025 | 14,45 | 14,94 | 14,45 | 14,94 | 2,19% | 600,00 |
| 16.10.2025 | 14,50 | 14,76 | 14,41 | 14,62 | 0,83% | 6.586,00 |
| 15.10.2025 | 14,33 | 14,59 | 14,33 | 14,50 | 0,21% | 324,00 |
| 14.10.2025 | 14,36 | 14,47 | 14,21 | 14,47 | -0,48% | 1.368,00 |
| 13.10.2025 | 14,50 | 14,54 | 14,36 | 14,54 | 1,61% | 1.618,00 |
| 10.10.2025 | 14,54 | 14,63 | 14,31 | 14,31 | -1,58% | 3.531,00 |
| 09.10.2025 | 14,56 | 14,71 | 14,54 | 14,54 | -0,48% | 820,00 |
| 08.10.2025 | 14,71 | 14,71 | 14,54 | 14,61 | -1,68% | 8.215,00 |
| 07.10.2025 | 14,70 | 14,86 | 14,63 | 14,86 | 0,20% | 4.138,00 |
| 06.10.2025 | 15,07 | 15,07 | 14,71 | 14,83 | -0,74% | 5.120,00 |
| 03.10.2025 | 14,90 | 14,94 | 14,79 | 14,94 | 0,27% | 1.650,00 |
| 02.10.2025 | 14,91 | 14,98 | 14,90 | 14,90 | -0,33% | 565,00 |
| 01.10.2025 | 14,79 | 14,99 | 14,79 | 14,95 | 0,34% | 2.335,00 |
| 30.09.2025 | 14,61 | 14,90 | 14,50 | 14,90 | 1,64% | 2.720,00 |
| 29.09.2025 | 14,76 | 14,76 | 14,50 | 14,66 | -0,41% | 9.645,00 |