14,275€
-1,82%
Echtzeit-Aktienkurs Evonik Industries AG
Bid:
Ask:
Aktienkurse zur Evonik Industries AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 14,41 | 14,44 | 14,19 | 14,36 | -1,27% | - |
| 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 |
| 26.09.2025 | 14,91 | 14,91 | 14,66 | 14,72 | -1,27% | 6.150,00 |
| 25.09.2025 | 15,06 | 15,09 | 14,79 | 14,91 | -1,52% | 4.787,00 |
| 24.09.2025 | 15,27 | 15,27 | 15,07 | 15,14 | -2,13% | 3.161,00 |
| 23.09.2025 | 15,28 | 15,57 | 15,28 | 15,47 | 0,06% | 1.585,00 |
| 22.09.2025 | 15,65 | 15,65 | 15,40 | 15,46 | -1,09% | 2.392,00 |
| 19.09.2025 | 15,51 | 15,63 | 15,50 | 15,63 | 0,45% | 1.440,00 |
| 18.09.2025 | 15,94 | 16,06 | 15,47 | 15,56 | -2,26% | 2.990,00 |
| 17.09.2025 | 15,91 | 15,97 | 15,68 | 15,92 | -0,13% | 2.955,00 |
| 16.09.2025 | 16,01 | 16,01 | 15,83 | 15,94 | -0,38% | 350,00 |
| 15.09.2025 | 16,08 | 16,08 | 15,96 | 16,00 | -1,54% | 618,00 |
| 12.09.2025 | 16,25 | 16,25 | 15,95 | 16,25 | 1,85% | 1.570,00 |
| 11.09.2025 | 16,08 | 16,10 | 15,83 | 15,96 | -0,96% | 1.750,00 |
| 10.09.2025 | 16,43 | 16,43 | 16,05 | 16,11 | -0,71% | 729,00 |
| 09.09.2025 | 16,21 | 16,40 | 16,17 | 16,23 | 0,12% | 807,00 |
| 08.09.2025 | 16,51 | 16,51 | 16,10 | 16,21 | 0,59% | 809,00 |
| 05.09.2025 | 16,21 | 16,25 | 16,11 | 16,11 | 0,25% | 1.140,00 |
| 04.09.2025 | 16,17 | 16,17 | 16,01 | 16,07 | -0,68% | 8.480,00 |
| 03.09.2025 | 16,39 | 16,48 | 16,17 | 16,18 | -0,55% | 2.970,00 |
| 02.09.2025 | 16,38 | 16,45 | 16,27 | 16,27 | -1,33% | 1.263,00 |
| 01.09.2025 | 16,37 | 16,55 | 16,36 | 16,49 | -0,66% | 920,00 |
| 29.08.2025 | 16,65 | 16,67 | 16,50 | 16,60 | -0,72% | 7.910,00 |
| 28.08.2025 | 16,87 | 16,87 | 16,65 | 16,72 | -0,42% | 719,00 |
| 27.08.2025 | 16,90 | 16,99 | 16,70 | 16,79 | -1,35% | 650,00 |
| 26.08.2025 | 17,01 | 17,10 | 16,92 | 17,02 | -0,12% | 819,00 |
| 25.08.2025 | 17,13 | 17,27 | 17,04 | 17,04 | -0,70% | 50,00 |
| 22.08.2025 | 16,91 | 17,18 | 16,91 | 17,16 | -0,52% | - |
| 21.08.2025 | 17,25 | 17,25 | 17,25 | 17,25 | 0,76% | 60,00 |
| 20.08.2025 | 16,81 | 17,12 | 16,81 | 17,12 | 0,77% | 910,00 |
| 19.08.2025 | 16,71 | 16,99 | 16,71 | 16,99 | 1,49% | 1.125,00 |
| 18.08.2025 | 16,85 | 16,85 | 16,63 | 16,74 | -0,65% | 1.110,00 |
| 15.08.2025 | 17,02 | 17,02 | 16,60 | 16,85 | 0,78% | 1.545,00 |
| 14.08.2025 | 16,61 | 16,75 | 16,59 | 16,72 | 0,42% | 2.465,00 |
| 13.08.2025 | 16,72 | 16,74 | 16,59 | 16,65 | -0,24% | 490,00 |
| 12.08.2025 | 16,83 | 16,83 | 16,64 | 16,69 | -1,42% | 545,00 |
| 11.08.2025 | 17,22 | 17,22 | 16,88 | 16,93 | -0,47% | 2.190,00 |
| 08.08.2025 | 17,02 | 17,11 | 16,88 | 17,01 | 0,59% | 670,00 |
| 07.08.2025 | 16,87 | 17,00 | 16,61 | 16,91 | 2,24% | 755,00 |
| 06.08.2025 | 16,68 | 16,86 | 16,50 | 16,54 | -1,25% | 3.095,00 |
| 05.08.2025 | 16,51 | 16,75 | 16,44 | 16,75 | 1,27% | 2.724,00 |
| 04.08.2025 | 16,52 | 16,57 | 16,33 | 16,54 | -0,06% | 10.875,00 |
| 01.08.2025 | 17,31 | 17,31 | 16,38 | 16,55 | -5,97% | 11.043,00 |
| 31.07.2025 | 17,61 | 17,72 | 17,50 | 17,60 | -0,40% | 3.708,00 |
| 30.07.2025 | 17,90 | 17,90 | 17,67 | 17,67 | -1,45% | 1.260,00 |
| 29.07.2025 | 17,78 | 17,97 | 17,73 | 17,93 | 0,34% | 1.200,00 |
| 28.07.2025 | 18,50 | 18,50 | 17,76 | 17,87 | -0,78% | 1.530,00 |
| 25.07.2025 | 17,96 | 18,05 | 17,84 | 18,01 | 0,17% | 15,00 |
| 24.07.2025 | 18,11 | 18,22 | 17,98 | 17,98 | -0,77% | 2.476,00 |
| 23.07.2025 | 17,90 | 18,12 | 17,90 | 18,12 | 3,31% | 2.200,00 |
| 22.07.2025 | 17,57 | 17,67 | 17,48 | 17,54 | -0,79% | 872,00 |
| 21.07.2025 | 17,64 | 17,79 | 17,56 | 17,68 | 0,57% | 1.770,00 |
| 18.07.2025 | 17,61 | 17,72 | 17,58 | 17,58 | -0,28% | 1.690,00 |
| 17.07.2025 | 17,69 | 17,72 | 17,60 | 17,63 | 1,26% | 230,00 |
| 16.07.2025 | 17,71 | 17,89 | 17,40 | 17,41 | -1,86% | 1.115,00 |
| 15.07.2025 | 17,81 | 17,90 | 17,73 | 17,74 | 0,45% | 800,00 |
| 14.07.2025 | 17,81 | 17,90 | 17,66 | 17,66 | -1,34% | 475,00 |
| 11.07.2025 | 18,14 | 18,14 | 17,90 | 17,90 | -1,16% | 1.440,00 |
| 10.07.2025 | 17,95 | 18,11 | 17,82 | 18,11 | 1,68% | 2.920,00 |
| 09.07.2025 | 17,65 | 18,00 | 17,60 | 17,81 | 0,79% | 550,00 |
| 08.07.2025 | 17,43 | 17,70 | 17,16 | 17,67 | 2,14% | 5.620,00 |
| 07.07.2025 | 17,35 | 17,35 | 17,11 | 17,30 | 0,29% | 1.315,00 |
| 04.07.2025 | 17,30 | 17,30 | 17,05 | 17,25 | -0,63% | 2.600,00 |
| 03.07.2025 | 17,42 | 17,67 | 17,27 | 17,36 | -0,34% | 1.000,00 |
| 02.07.2025 | 17,36 | 17,51 | 17,35 | 17,42 | 0,99% | 7.303,00 |
| 01.07.2025 | 17,63 | 17,63 | 17,15 | 17,25 | -2,04% | 8.999,00 |
| 30.06.2025 | 18,53 | 18,53 | 17,59 | 17,61 | -4,14% | 2.658,00 |
| 27.06.2025 | 17,89 | 18,37 | 17,89 | 18,37 | 2,80% | 350,00 |
| 26.06.2025 | 18,04 | 18,04 | 17,80 | 17,87 | -0,28% | 985,00 |
| 25.06.2025 | 18,36 | 18,37 | 17,92 | 17,92 | -2,77% | 500,00 |
| 24.06.2025 | 18,12 | 18,49 | 18,12 | 18,43 | 2,16% | 1.350,00 |
| 23.06.2025 | 18,04 | 18,04 | 18,00 | 18,04 | -0,50% | 385,00 |
| 20.06.2025 | 18,18 | 18,27 | 18,13 | 18,13 | -0,49% | 190,00 |
| 19.06.2025 | 18,35 | 18,35 | 18,21 | 18,22 | -1,46% | 120,00 |
| 18.06.2025 | 18,61 | 18,61 | 18,39 | 18,49 | -1,44% | 210,00 |
| 17.06.2025 | 18,86 | 18,86 | 18,60 | 18,76 | -0,11% | 587,00 |
| 16.06.2025 | 18,63 | 18,84 | 18,54 | 18,78 | 0,86% | 910,00 |
| 13.06.2025 | 18,70 | 18,70 | 18,43 | 18,62 | -1,64% | 960,00 |
| 12.06.2025 | 18,97 | 18,98 | 18,79 | 18,93 | -0,73% | 3.875,00 |
| 11.06.2025 | 19,28 | 19,32 | 19,07 | 19,07 | -1,40% | 100,00 |
| 10.06.2025 | 19,15 | 19,34 | 19,15 | 19,34 | 0,83% | 105,00 |
| 09.06.2025 | 19,11 | 19,20 | 19,10 | 19,18 | 0,21% | 200,00 |
| 06.06.2025 | 19,03 | 19,16 | 19,03 | 19,14 | 0,05% | 630,00 |
| 05.06.2025 | 18,97 | 19,14 | 18,97 | 19,13 | 0,58% | 3.795,00 |
| 04.06.2025 | 19,05 | 19,22 | 19,01 | 19,02 | 0,16% | 545,00 |
| 03.06.2025 | 19,20 | 19,20 | 18,89 | 18,99 | 0,32% | 2.270,00 |
| 02.06.2025 | 19,15 | 19,15 | 18,77 | 18,93 | -1,35% | 2.490,00 |
| 30.05.2025 | 19,08 | 19,35 | 19,04 | 19,19 | 0,47% | 1.345,00 |
| 29.05.2025 | 19,30 | 19,37 | 19,00 | 19,10 | -5,91% | 7.300,00 |
| 28.05.2025 | 20,58 | 20,60 | 20,16 | 20,30 | -2,40% | 3.100,00 |