18,118€
2,07%
Echtzeit-Aktienkurs Evonik Industries AG
Bid:
Ask:
Aktienkurse zur Evonik Industries AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.01.2025 | 17,87 | 18,17 | 17,77 | 18,12 | 2,10% | 116,00 |
| 23.01.2025 | 17,75 | 17,75 | 17,75 | 17,75 | 0,51% | - |
| 22.01.2025 | 17,70 | 17,90 | 17,66 | 17,66 | -0,87% | 1.522,00 |
| 21.01.2025 | 17,70 | 17,82 | 17,56 | 17,82 | 0,79% | 770,00 |
| 20.01.2025 | 17,29 | 17,68 | 17,23 | 17,68 | 1,96% | 1.455,00 |
| 17.01.2025 | 17,25 | 17,36 | 17,25 | 17,34 | 0,61% | 150,00 |
| 16.01.2025 | 17,40 | 17,40 | 17,14 | 17,23 | 0,38% | 200,00 |
| 15.01.2025 | 16,55 | 17,17 | 16,55 | 17,17 | 3,62% | 3.000,00 |
| 14.01.2025 | 16,67 | 16,76 | 16,57 | 16,57 | -0,36% | 327,00 |
| 13.01.2025 | 16,55 | 16,63 | 16,34 | 16,63 | 1,84% | 810,00 |
| 10.01.2025 | 16,54 | 16,54 | 16,33 | 16,33 | -1,18% | 215,00 |
| 09.01.2025 | 16,60 | 16,67 | 16,52 | 16,52 | -1,64% | 540,00 |
| 08.01.2025 | 16,57 | 16,80 | 16,50 | 16,80 | 0,42% | 1.390,00 |
| 07.01.2025 | 16,65 | 16,75 | 16,59 | 16,73 | -0,09% | 7.090,00 |
| 06.01.2025 | 16,55 | 16,88 | 16,55 | 16,74 | 1,09% | 3.060,00 |
| 03.01.2025 | 16,69 | 16,69 | 16,54 | 16,56 | -1,46% | 190,00 |
| 02.01.2025 | 16,86 | 16,86 | 16,62 | 16,81 | 0,12% | 957,00 |
| 30.12.2024 | 16,80 | 16,80 | 16,66 | 16,79 | -0,06% | 24,00 |
| 27.12.2024 | 16,55 | 16,81 | 16,47 | 16,80 | 1,79% | 2.865,00 |
| 23.12.2024 | 16,57 | 16,57 | 16,32 | 16,50 | -0,15% | 3.503,00 |
| 20.12.2024 | 16,35 | 16,53 | 16,21 | 16,53 | 0,89% | 6.002,00 |
| 19.12.2024 | 16,51 | 16,53 | 16,38 | 16,38 | -2,15% | 2.450,00 |
| 18.12.2024 | 17,00 | 17,00 | 16,74 | 16,74 | -0,92% | 955,00 |
| 17.12.2024 | 17,07 | 17,07 | 16,85 | 16,90 | -1,14% | 1.940,00 |
| 16.12.2024 | 17,39 | 17,49 | 16,96 | 17,09 | -1,67% | 3.449,00 |
| 13.12.2024 | 17,69 | 17,81 | 17,29 | 17,38 | -1,78% | 2.932,00 |
| 12.12.2024 | 17,61 | 17,74 | 17,61 | 17,70 | -0,23% | 2.585,00 |
| 11.12.2024 | 17,66 | 17,78 | 17,64 | 17,74 | -1,12% | 2.350,00 |
| 10.12.2024 | 17,90 | 17,97 | 17,74 | 17,94 | 0,00% | 1.932,00 |
| 09.12.2024 | 18,00 | 18,00 | 17,87 | 17,94 | 0,79% | 6.209,00 |
| 06.12.2024 | 17,93 | 17,98 | 17,75 | 17,80 | -1,14% | 3.300,00 |
| 05.12.2024 | 17,66 | 18,00 | 17,66 | 18,00 | 1,27% | 782,00 |
| 04.12.2024 | 17,59 | 17,78 | 17,58 | 17,78 | 0,68% | 1.091,00 |
| 03.12.2024 | 17,32 | 17,66 | 17,32 | 17,66 | 1,52% | 1.020,00 |
| 02.12.2024 | 17,40 | 17,40 | 17,27 | 17,39 | -0,43% | 4.505,00 |
| 29.11.2024 | 17,31 | 17,47 | 17,30 | 17,47 | 0,37% | 2.555,00 |
| 28.11.2024 | 17,41 | 17,43 | 17,33 | 17,40 | 0,23% | 2.136,00 |
| 27.11.2024 | 17,33 | 17,37 | 17,31 | 17,36 | -0,43% | 1.012,00 |
| 26.11.2024 | 17,47 | 17,49 | 17,33 | 17,44 | -0,68% | 510,00 |
| 25.11.2024 | 17,75 | 17,75 | 17,36 | 17,56 | 0,03% | 6.155,00 |
| 22.11.2024 | 17,33 | 17,55 | 17,33 | 17,55 | 1,30% | 80,00 |
| 21.11.2024 | 17,41 | 17,41 | 17,32 | 17,33 | -0,83% | 200,00 |
| 20.11.2024 | 17,65 | 17,65 | 17,41 | 17,47 | 0,11% | 1.250,00 |
| 19.11.2024 | 17,61 | 17,71 | 17,39 | 17,45 | -1,33% | 4.050,00 |
| 18.11.2024 | 18,10 | 18,10 | 17,66 | 17,69 | -1,06% | 2.335,00 |
| 15.11.2024 | 17,78 | 17,88 | 17,68 | 17,88 | 0,22% | 1.160,00 |
| 14.11.2024 | 17,56 | 17,90 | 17,41 | 17,84 | 0,71% | 940,00 |
| 13.11.2024 | 17,51 | 17,82 | 17,41 | 17,71 | -1,23% | 2.330,00 |
| 12.11.2024 | 18,34 | 18,34 | 17,92 | 17,93 | -2,55% | 1.055,00 |
| 11.11.2024 | 18,39 | 18,61 | 18,39 | 18,40 | 0,00% | 120,00 |
| 08.11.2024 | 18,86 | 18,99 | 18,40 | 18,40 | -2,41% | 10.561,00 |
| 07.11.2024 | 18,89 | 19,04 | 18,58 | 18,86 | 0,61% | 2.155,00 |
| 06.11.2024 | 20,31 | 20,49 | 18,74 | 18,74 | -6,72% | 2.592,00 |
| 05.11.2024 | 19,95 | 20,13 | 19,95 | 20,09 | 1,01% | 1.540,00 |
| 04.11.2024 | 20,23 | 20,23 | 19,89 | 19,89 | -1,58% | 2.824,00 |
| 01.11.2024 | 20,23 | 20,25 | 20,09 | 20,21 | 0,05% | 160,00 |
| 31.10.2024 | 20,06 | 20,20 | 20,06 | 20,20 | 0,30% | 100,00 |
| 30.10.2024 | 20,16 | 20,27 | 20,14 | 20,14 | -0,93% | 35,00 |
| 29.10.2024 | 20,44 | 20,52 | 20,26 | 20,33 | -1,31% | 420,00 |
| 28.10.2024 | 20,61 | 20,67 | 20,58 | 20,60 | 0,54% | 300,00 |
| 25.10.2024 | 20,44 | 20,56 | 20,44 | 20,49 | -0,05% | 1.540,00 |
| 24.10.2024 | 20,46 | 20,73 | 20,46 | 20,50 | 1,49% | - |
| 23.10.2024 | 20,66 | 20,71 | 20,20 | 20,20 | -2,84% | 2.650,00 |
| 22.10.2024 | 20,85 | 20,85 | 20,59 | 20,79 | -0,14% | 1.400,00 |
| 21.10.2024 | 20,91 | 21,10 | 20,82 | 20,82 | -1,47% | - |
| 18.10.2024 | 21,13 | 21,25 | 21,10 | 21,13 | 0,09% | 130,00 |
| 17.10.2024 | 21,03 | 21,16 | 20,96 | 21,11 | 0,09% | 728,00 |
| 16.10.2024 | 20,84 | 21,09 | 20,84 | 21,09 | 0,96% | 1.192,00 |
| 15.10.2024 | 20,99 | 20,99 | 20,86 | 20,89 | -0,48% | 50,00 |
| 14.10.2024 | 21,04 | 21,07 | 20,96 | 20,99 | -0,19% | 3.305,00 |
| 11.10.2024 | 21,08 | 21,08 | 20,95 | 21,03 | 0,24% | 1.310,00 |
| 10.10.2024 | 21,05 | 21,19 | 20,98 | 20,98 | -0,71% | 256,00 |
| 09.10.2024 | 20,84 | 21,17 | 20,84 | 21,13 | 1,10% | 1.300,00 |
| 08.10.2024 | 20,93 | 21,04 | 20,84 | 20,90 | -1,04% | 1.000,00 |
| 07.10.2024 | 21,06 | 21,12 | 21,00 | 21,12 | 0,24% | 1.228,00 |
| 04.10.2024 | 20,86 | 21,07 | 20,86 | 21,07 | 0,67% | 40,00 |
| 03.10.2024 | 20,94 | 21,01 | 20,93 | 20,93 | -0,52% | - |
| 02.10.2024 | 20,94 | 21,14 | 20,94 | 21,04 | 0,24% | 1,00 |
| 01.10.2024 | 20,96 | 21,10 | 20,96 | 20,99 | 0,00% | 1.880,00 |
| 30.09.2024 | 21,01 | 21,13 | 20,97 | 20,99 | -0,29% | 1.180,00 |
| 27.09.2024 | 20,65 | 21,21 | 20,65 | 21,05 | 2,09% | 5.490,00 |
| 26.09.2024 | 20,64 | 20,75 | 20,48 | 20,62 | 0,88% | 1.529,00 |
| 25.09.2024 | 20,11 | 20,46 | 20,11 | 20,44 | 0,74% | 515,00 |
| 24.09.2024 | 20,40 | 20,57 | 20,20 | 20,29 | -0,49% | 4.183,00 |
| 23.09.2024 | 20,46 | 20,46 | 20,27 | 20,39 | 0,25% | 420,00 |
| 20.09.2024 | 20,65 | 20,65 | 20,31 | 20,34 | -1,79% | 240,00 |
| 19.09.2024 | 20,66 | 20,84 | 20,54 | 20,71 | 1,32% | 1.097,00 |
| 18.09.2024 | 20,57 | 20,57 | 20,44 | 20,44 | -0,10% | 1.990,00 |
| 17.09.2024 | 20,05 | 20,60 | 20,05 | 20,46 | 1,79% | 1.449,00 |
| 16.09.2024 | 19,87 | 20,10 | 19,87 | 20,10 | 1,26% | - |
| 13.09.2024 | 19,90 | 20,00 | 19,75 | 19,85 | 0,68% | 896,00 |
| 12.09.2024 | 19,77 | 19,84 | 19,72 | 19,72 | 0,23% | 531,00 |
| 11.09.2024 | 19,67 | 19,76 | 19,62 | 19,67 | 0,10% | 475,00 |
| 10.09.2024 | 19,57 | 19,65 | 19,57 | 19,65 | 0,00% | 162,00 |
| 09.09.2024 | 19,59 | 19,83 | 19,59 | 19,65 | 0,18% | 1.008,00 |
| 06.09.2024 | 19,62 | 19,73 | 19,62 | 19,62 | -0,53% | 500,00 |
| 05.09.2024 | 19,73 | 19,88 | 19,72 | 19,72 | -0,25% | 1.100,00 |
| 04.09.2024 | 19,35 | 19,80 | 19,35 | 19,77 | 0,08% | 730,00 |
| 03.09.2024 | 19,96 | 20,10 | 19,76 | 19,76 | -1,00% | 60,00 |
| 02.09.2024 | 20,02 | 20,07 | 19,93 | 19,96 | -0,15% | 411,00 |