18,485€
-1,96%
Echtzeit-Aktienkurs Evonik Industries AG
Bid:
Ask:
Aktienkurse zur Evonik Industries AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 18,91 | 18,99 | 18,38 | 18,50 | -1,91% | 9.461,00 |
| 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 |
| 30.08.2024 | 19,72 | 20,07 | 19,71 | 19,99 | 0,50% | 2.780,00 |
| 29.08.2024 | 19,63 | 19,92 | 19,62 | 19,89 | 1,90% | 1.200,00 |
| 28.08.2024 | 19,64 | 19,76 | 19,52 | 19,52 | -0,48% | 566,00 |
| 27.08.2024 | 19,59 | 19,75 | 19,59 | 19,61 | -0,18% | 1.645,00 |
| 26.08.2024 | 19,51 | 19,66 | 19,51 | 19,65 | 0,36% | 143,00 |
| 23.08.2024 | 19,23 | 19,58 | 19,23 | 19,58 | 1,45% | 1.138,00 |
| 22.08.2024 | 19,20 | 19,33 | 19,20 | 19,30 | 0,13% | 230,00 |
| 21.08.2024 | 19,15 | 19,27 | 19,15 | 19,27 | 0,34% | 150,00 |
| 20.08.2024 | 19,21 | 19,35 | 19,21 | 19,21 | -0,70% | 526,00 |
| 19.08.2024 | 19,11 | 19,34 | 19,11 | 19,34 | 0,86% | 2.500,00 |
| 16.08.2024 | 18,72 | 19,18 | 18,72 | 19,18 | 1,83% | 2.000,00 |
| 15.08.2024 | 18,31 | 18,83 | 18,31 | 18,83 | 2,95% | 725,00 |
| 14.08.2024 | 18,26 | 18,42 | 18,26 | 18,29 | -0,33% | 120,00 |
| 13.08.2024 | 18,03 | 18,35 | 18,03 | 18,35 | 1,92% | 1.500,00 |
| 12.08.2024 | 18,21 | 18,21 | 17,98 | 18,01 | -0,50% | 2.290,00 |
| 09.08.2024 | 18,30 | 18,30 | 18,08 | 18,10 | -0,03% | 250,00 |
| 08.08.2024 | 18,27 | 18,32 | 18,05 | 18,10 | -1,82% | 323,00 |
| 07.08.2024 | 18,29 | 18,44 | 18,29 | 18,44 | 0,90% | 39,00 |
| 06.08.2024 | 18,64 | 18,65 | 18,27 | 18,27 | -1,62% | 3.572,00 |
| 05.08.2024 | 18,87 | 18,87 | 18,33 | 18,57 | -2,06% | 1.636,00 |
| 02.08.2024 | 18,97 | 19,08 | 18,94 | 18,96 | -0,91% | 1.050,00 |
| 01.08.2024 | 18,85 | 19,44 | 18,79 | 19,14 | 1,78% | 8.339,00 |
| 31.07.2024 | 18,92 | 19,00 | 18,80 | 18,80 | -0,58% | - |
| 30.07.2024 | 18,80 | 18,91 | 18,80 | 18,91 | 0,08% | - |
| 29.07.2024 | 19,01 | 19,01 | 18,80 | 18,90 | 0,08% | 870,00 |
| 26.07.2024 | 18,85 | 18,88 | 18,80 | 18,88 | -0,55% | 500,00 |
| 25.07.2024 | 18,76 | 19,00 | 18,69 | 18,99 | 0,40% | 234,00 |
| 24.07.2024 | 18,80 | 18,91 | 18,77 | 18,91 | 0,13% | 2.281,00 |
| 23.07.2024 | 18,88 | 18,93 | 18,76 | 18,89 | -0,26% | 568,00 |
| 22.07.2024 | 18,80 | 19,01 | 18,80 | 18,94 | 0,37% | 2.404,00 |
| 19.07.2024 | 19,18 | 19,28 | 18,78 | 18,87 | -1,49% | 1.673,00 |
| 18.07.2024 | 19,13 | 19,24 | 19,13 | 19,15 | -0,52% | 1.010,00 |
| 17.07.2024 | 19,00 | 19,30 | 19,00 | 19,25 | 1,00% | 213,00 |
| 16.07.2024 | 18,61 | 19,06 | 18,61 | 19,06 | 2,17% | 2.028,00 |
| 15.07.2024 | 18,93 | 18,93 | 18,65 | 18,66 | -1,69% | 855,00 |
| 12.07.2024 | 18,93 | 19,00 | 18,93 | 18,98 | 0,40% | 100,00 |
| 11.07.2024 | 18,93 | 19,02 | 18,84 | 18,90 | -0,66% | 3.291,00 |
| 10.07.2024 | 19,17 | 19,19 | 18,94 | 19,03 | -1,50% | 71,00 |
| 09.07.2024 | 19,20 | 19,32 | 19,15 | 19,32 | -0,23% | 2.448,00 |
| 08.07.2024 | 19,27 | 19,36 | 19,24 | 19,36 | -0,41% | 5.907,00 |
| 05.07.2024 | 19,40 | 19,56 | 19,26 | 19,44 | 0,10% | 3.055,00 |
| 04.07.2024 | 19,17 | 19,50 | 19,17 | 19,42 | 0,65% | 8.220,00 |
| 03.07.2024 | 18,83 | 19,30 | 18,83 | 19,30 | 2,74% | 600,00 |
| 02.07.2024 | 18,90 | 18,90 | 18,73 | 18,78 | -0,61% | 112,00 |
| 01.07.2024 | 19,28 | 19,28 | 18,90 | 18,90 | -0,84% | 301,00 |
| 28.06.2024 | 19,21 | 19,31 | 19,03 | 19,06 | -0,70% | 1.050,00 |
| 27.06.2024 | 18,92 | 19,28 | 18,92 | 19,19 | 1,08% | 358,00 |
| 26.06.2024 | 19,11 | 19,13 | 18,99 | 18,99 | -0,47% | 10,00 |
| 25.06.2024 | 18,93 | 19,08 | 18,91 | 19,08 | -0,18% | 300,00 |
| 24.06.2024 | 19,06 | 19,11 | 18,89 | 19,11 | 0,55% | 381,00 |