19,185€
-0,03%
Echtzeit-Aktienkurs Evonik Industries AG
Bid:
Ask:
Aktienkurse zur Evonik Industries AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2025 | 20,26 | 20,80 | 20,26 | 20,80 | 1,66% | 1.640,00 |
| 26.05.2025 | 20,42 | 20,48 | 20,28 | 20,46 | 1,79% | 864,00 |
| 23.05.2025 | 20,32 | 20,40 | 19,96 | 20,10 | -0,89% | 3.210,00 |
| 22.05.2025 | 20,18 | 20,32 | 19,81 | 20,28 | -0,29% | 4.755,00 |
| 21.05.2025 | 20,20 | 20,36 | 20,04 | 20,34 | 0,10% | 1.350,00 |
| 20.05.2025 | 20,28 | 20,32 | 20,02 | 20,32 | -0,10% | 1.507,00 |
| 19.05.2025 | 20,08 | 20,34 | 20,02 | 20,34 | 1,40% | 625,00 |
| 16.05.2025 | 20,06 | 20,06 | 19,86 | 20,06 | 0,40% | 467,00 |
| 15.05.2025 | 19,81 | 20,02 | 19,67 | 19,98 | 1,58% | 640,00 |
| 14.05.2025 | 19,58 | 19,77 | 19,50 | 19,67 | -0,61% | 2.363,00 |
| 13.05.2025 | 19,76 | 19,90 | 19,58 | 19,79 | -0,80% | 4.506,00 |
| 12.05.2025 | 20,02 | 20,40 | 19,71 | 19,95 | -1,63% | 2.845,00 |
| 09.05.2025 | 20,10 | 20,28 | 20,04 | 20,28 | 1,20% | 2.090,00 |
| 08.05.2025 | 20,14 | 20,20 | 19,98 | 20,04 | -0,50% | 2.550,00 |
| 07.05.2025 | 19,91 | 20,14 | 19,86 | 20,14 | 0,80% | 270,00 |
| 06.05.2025 | 19,99 | 19,99 | 19,69 | 19,98 | -0,30% | 1.675,00 |
| 05.05.2025 | 19,85 | 20,04 | 19,73 | 20,04 | 1,52% | 1.000,00 |
| 02.05.2025 | 19,93 | 19,95 | 19,74 | 19,74 | 0,25% | 291,00 |
| 30.04.2025 | 19,83 | 19,96 | 19,69 | 19,69 | -1,06% | 1.350,00 |
| 29.04.2025 | 19,77 | 19,90 | 19,65 | 19,90 | 1,22% | 4.461,00 |
| 28.04.2025 | 19,56 | 19,67 | 19,54 | 19,66 | 0,15% | 1.500,00 |
| 25.04.2025 | 19,47 | 19,63 | 19,21 | 19,63 | 1,82% | 1.150,00 |
| 24.04.2025 | 19,29 | 19,31 | 19,24 | 19,28 | -0,67% | 510,00 |
| 23.04.2025 | 19,28 | 19,41 | 19,14 | 19,41 | 1,57% | 460,00 |
| 22.04.2025 | 18,79 | 19,11 | 18,71 | 19,11 | 2,14% | 1.478,00 |
| 17.04.2025 | 18,47 | 18,75 | 18,47 | 18,71 | 0,43% | 400,00 |
| 16.04.2025 | 18,80 | 18,80 | 18,57 | 18,63 | -0,80% | 1.500,00 |
| 15.04.2025 | 18,55 | 18,78 | 18,55 | 18,78 | 0,54% | 1.103,00 |
| 14.04.2025 | 18,29 | 18,68 | 18,19 | 18,68 | 3,72% | 1.521,00 |
| 11.04.2025 | 18,13 | 18,13 | 17,64 | 18,01 | 0,61% | 5.890,00 |
| 10.04.2025 | 19,01 | 19,20 | 17,90 | 17,90 | 0,51% | 9.469,00 |
| 09.04.2025 | 17,73 | 17,98 | 17,73 | 17,81 | -0,17% | 250,00 |
| 08.04.2025 | 18,33 | 18,33 | 17,84 | 17,84 | -2,83% | 2.310,00 |
| 07.04.2025 | 17,52 | 18,36 | 17,38 | 18,36 | -1,21% | 5.390,00 |
| 04.04.2025 | 19,21 | 19,21 | 18,22 | 18,59 | -3,98% | 4.375,00 |
| 03.04.2025 | 19,60 | 19,64 | 19,36 | 19,36 | -3,90% | 2.000,00 |
| 02.04.2025 | 19,91 | 20,16 | 19,91 | 20,14 | 1,38% | 900,00 |
| 01.04.2025 | 20,29 | 20,29 | 19,87 | 19,87 | -0,30% | 515,00 |
| 31.03.2025 | 20,00 | 20,00 | 19,84 | 19,93 | -1,70% | 1.265,00 |
| 28.03.2025 | 20,39 | 20,66 | 20,27 | 20,27 | -1,75% | - |
| 27.03.2025 | 20,51 | 20,76 | 20,42 | 20,63 | -0,63% | 2.130,00 |
| 26.03.2025 | 21,06 | 21,06 | 20,76 | 20,76 | -1,33% | 883,00 |
| 25.03.2025 | 21,04 | 21,06 | 20,82 | 21,04 | 0,48% | 2.025,00 |
| 24.03.2025 | 21,09 | 21,28 | 20,92 | 20,94 | -1,04% | 455,00 |
| 21.03.2025 | 21,30 | 21,33 | 21,07 | 21,16 | -1,49% | 1.576,00 |
| 20.03.2025 | 21,82 | 21,95 | 21,32 | 21,48 | -2,23% | 2.504,00 |
| 19.03.2025 | 22,14 | 22,17 | 21,92 | 21,97 | -1,35% | 1.794,00 |
| 18.03.2025 | 21,76 | 22,28 | 21,76 | 22,27 | 2,44% | 2.103,00 |
| 17.03.2025 | 21,90 | 21,90 | 21,67 | 21,74 | 0,00% | 7.055,00 |
| 14.03.2025 | 21,07 | 21,83 | 21,00 | 21,74 | 2,79% | 2.896,00 |
| 13.03.2025 | 21,01 | 21,21 | 20,98 | 21,15 | -0,28% | 310,00 |
| 12.03.2025 | 21,16 | 21,39 | 21,14 | 21,21 | 1,58% | 1.360,00 |
| 11.03.2025 | 21,31 | 21,61 | 20,88 | 20,88 | -2,29% | 3.413,00 |
| 10.03.2025 | 21,84 | 21,90 | 21,18 | 21,37 | -1,29% | 3.062,00 |
| 07.03.2025 | 21,87 | 21,87 | 21,50 | 21,65 | -0,28% | 2.407,00 |
| 06.03.2025 | 20,93 | 22,27 | 20,93 | 21,71 | 4,83% | 3.732,00 |
| 05.03.2025 | 19,75 | 20,79 | 19,65 | 20,71 | 10,01% | 8.850,00 |
| 04.03.2025 | 19,11 | 19,15 | 18,83 | 18,83 | -2,96% | 450,00 |
| 03.03.2025 | 19,15 | 19,40 | 19,13 | 19,40 | 1,12% | 675,00 |
| 28.02.2025 | 18,90 | 19,21 | 18,90 | 19,19 | -0,34% | 1.104,00 |
| 27.02.2025 | 19,62 | 19,62 | 19,24 | 19,25 | -1,91% | 350,00 |
| 26.02.2025 | 19,43 | 19,76 | 19,43 | 19,63 | 0,77% | 730,00 |
| 25.02.2025 | 19,15 | 19,48 | 19,15 | 19,48 | 1,01% | 1.174,00 |
| 24.02.2025 | 19,10 | 19,43 | 19,10 | 19,28 | 1,88% | 662,00 |
| 21.02.2025 | 18,71 | 18,93 | 18,71 | 18,93 | 0,99% | - |
| 20.02.2025 | 18,74 | 19,05 | 18,73 | 18,74 | -0,45% | 210,00 |
| 19.02.2025 | 19,16 | 19,22 | 18,80 | 18,83 | -3,91% | 1.199,00 |
| 18.02.2025 | 19,60 | 19,60 | 19,40 | 19,59 | -0,20% | 1.055,00 |
| 17.02.2025 | 19,80 | 19,80 | 19,62 | 19,63 | -0,81% | 2.350,00 |
| 14.02.2025 | 19,72 | 19,80 | 19,72 | 19,79 | 0,15% | 560,00 |
| 13.02.2025 | 19,55 | 19,76 | 19,50 | 19,76 | 3,46% | 1.925,00 |
| 12.02.2025 | 19,01 | 19,37 | 19,01 | 19,10 | 0,32% | 5.950,00 |
| 11.02.2025 | 19,01 | 19,05 | 18,91 | 19,04 | -0,29% | 2.140,00 |
| 10.02.2025 | 19,02 | 19,10 | 19,02 | 19,10 | 0,37% | 87,00 |
| 07.02.2025 | 18,85 | 19,26 | 18,85 | 19,03 | 0,05% | 663,00 |
| 06.02.2025 | 18,28 | 19,02 | 18,28 | 19,02 | 4,19% | 1.570,00 |
| 05.02.2025 | 18,09 | 18,25 | 17,95 | 18,25 | 0,86% | 400,00 |
| 04.02.2025 | 17,97 | 18,10 | 17,91 | 18,10 | 1,20% | 1.771,00 |
| 03.02.2025 | 17,90 | 17,90 | 17,75 | 17,88 | -1,70% | 1.100,00 |
| 31.01.2025 | 18,20 | 18,21 | 18,19 | 18,19 | -0,57% | - |
| 30.01.2025 | 18,01 | 18,32 | 18,01 | 18,30 | 1,44% | 240,00 |
| 29.01.2025 | 18,12 | 18,12 | 18,00 | 18,04 | -1,02% | 556,00 |
| 28.01.2025 | 18,07 | 18,22 | 18,00 | 18,22 | 0,61% | 700,00 |
| 27.01.2025 | 17,89 | 18,13 | 17,81 | 18,11 | 0,53% | 1.635,00 |
| 24.01.2025 | 17,82 | 18,11 | 17,82 | 18,02 | 1,49% | 5.266,00 |
| 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 |