16,020€
-0,31%
Echtzeit-Aktienkurs Evonik Industries AG
Bid:
Ask:
Aktienkurse zur Evonik Industries AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 16,08 | 16,08 | 15,97 | 16,03 | -0,25% | 1.095,00 |
| 02.07.2026 | 15,60 | 16,07 | 15,60 | 16,07 | 2,95% | 3.930,00 |
| 01.07.2026 | 15,74 | 15,85 | 15,55 | 15,61 | -1,45% | 1.976,00 |
| 30.06.2026 | 15,76 | 15,84 | 15,74 | 15,84 | 0,51% | 1.090,00 |
| 29.06.2026 | 15,96 | 16,03 | 15,76 | 15,76 | -1,19% | 6.757,00 |
| 26.06.2026 | 15,86 | 16,35 | 15,86 | 15,95 | 0,19% | 3.438,00 |
| 25.06.2026 | 15,98 | 15,98 | 15,87 | 15,92 | -0,31% | 465,00 |
| 24.06.2026 | 15,81 | 16,07 | 15,81 | 15,97 | 0,69% | 8.282,00 |
| 23.06.2026 | 15,86 | 15,86 | 15,69 | 15,86 | -0,50% | 870,00 |
| 22.06.2026 | 16,02 | 16,03 | 15,80 | 15,94 | -1,42% | 7.620,00 |
| 19.06.2026 | 15,17 | 16,17 | 15,17 | 16,17 | 6,94% | 3.493,00 |
| 18.06.2026 | 15,68 | 15,68 | 15,12 | 15,12 | -3,88% | 3.915,00 |
| 17.06.2026 | 15,56 | 15,77 | 15,47 | 15,73 | 0,58% | 9.983,00 |
| 16.06.2026 | 15,83 | 15,83 | 15,64 | 15,64 | -0,76% | 95,00 |
| 15.06.2026 | 15,89 | 15,89 | 15,69 | 15,76 | -0,51% | 1.790,00 |
| 12.06.2026 | 15,84 | 15,88 | 15,68 | 15,84 | 0,25% | 2.467,00 |
| 11.06.2026 | 15,29 | 15,80 | 15,29 | 15,80 | 3,88% | 2.345,00 |
| 10.06.2026 | 15,32 | 15,33 | 15,15 | 15,21 | -1,93% | 3.017,00 |
| 09.06.2026 | 15,39 | 15,54 | 15,12 | 15,51 | 0,00% | 6.750,00 |
| 08.06.2026 | 15,55 | 15,62 | 15,51 | 15,51 | -1,96% | 100,00 |
| 05.06.2026 | 15,78 | 15,97 | 15,69 | 15,82 | 0,96% | 2.961,00 |
| 04.06.2026 | 15,71 | 15,87 | 15,67 | 15,67 | -6,50% | 6.854,00 |
| 03.06.2026 | 16,96 | 16,96 | 16,74 | 16,76 | -0,95% | 5.527,00 |
| 02.06.2026 | 16,92 | 17,06 | 16,78 | 16,92 | 0,59% | 7.200,00 |
| 01.06.2026 | 16,92 | 17,01 | 16,79 | 16,82 | -0,18% | 873,00 |
| 29.05.2026 | 16,97 | 17,06 | 16,81 | 16,85 | -0,71% | 854,00 |
| 28.05.2026 | 16,92 | 17,02 | 16,90 | 16,97 | -0,12% | 1.239,00 |
| 27.05.2026 | 17,33 | 17,33 | 16,82 | 16,99 | -1,22% | 3.707,00 |
| 26.05.2026 | 17,14 | 17,23 | 17,09 | 17,20 | 0,47% | 635,00 |
| 25.05.2026 | 17,41 | 17,41 | 17,06 | 17,12 | -1,10% | 3.278,00 |
| 22.05.2026 | 16,95 | 17,31 | 16,95 | 17,31 | -0,40% | 1.900,00 |
| 21.05.2026 | 16,84 | 17,44 | 16,84 | 17,38 | 2,00% | 10.300,00 |
| 20.05.2026 | 17,65 | 17,65 | 16,97 | 17,04 | -2,18% | 5.410,00 |
| 19.05.2026 | 17,97 | 18,08 | 17,34 | 17,42 | -3,22% | 7.009,00 |
| 18.05.2026 | 17,66 | 18,05 | 17,66 | 18,00 | 1,58% | 4.500,00 |
| 15.05.2026 | 17,63 | 17,75 | 17,63 | 17,72 | -0,56% | 2.245,00 |
| 14.05.2026 | 17,91 | 17,91 | 17,82 | 17,82 | 0,06% | 770,00 |
| 13.05.2026 | 17,56 | 17,81 | 17,56 | 17,81 | 1,42% | - |
| 12.05.2026 | 17,78 | 17,86 | 17,41 | 17,56 | -1,79% | 10.765,00 |
| 11.05.2026 | 17,24 | 17,89 | 17,23 | 17,88 | 2,46% | 1.510,00 |
| 08.05.2026 | 17,06 | 17,52 | 17,06 | 17,45 | 2,89% | 524,00 |
| 07.05.2026 | 17,40 | 17,40 | 16,96 | 16,96 | -3,36% | 6.908,00 |
| 06.05.2026 | 17,96 | 18,12 | 17,49 | 17,55 | -2,45% | 3.248,00 |
| 05.05.2026 | 17,80 | 18,07 | 17,80 | 17,99 | 1,01% | 340,00 |
| 04.05.2026 | 17,63 | 18,14 | 17,60 | 17,81 | 0,62% | 4.342,00 |
| 30.04.2026 | 17,41 | 17,70 | 17,37 | 17,70 | 1,61% | 620,00 |
| 29.04.2026 | 17,61 | 17,79 | 17,42 | 17,42 | -0,85% | 3.000,00 |
| 28.04.2026 | 17,56 | 17,77 | 17,56 | 17,57 | -0,34% | 790,00 |
| 27.04.2026 | 17,53 | 17,69 | 17,47 | 17,63 | 0,80% | 11.720,00 |
| 24.04.2026 | 17,43 | 17,61 | 17,39 | 17,49 | 0,92% | 4.740,00 |
| 23.04.2026 | 17,31 | 17,54 | 17,31 | 17,33 | -0,40% | 1.775,00 |
| 22.04.2026 | 17,19 | 17,44 | 17,19 | 17,40 | 2,47% | 1.033,00 |
| 21.04.2026 | 17,01 | 17,11 | 16,95 | 16,98 | -0,24% | 3.100,00 |
| 20.04.2026 | 16,91 | 17,09 | 16,91 | 17,02 | -0,23% | 1.800,00 |
| 17.04.2026 | 17,14 | 17,18 | 16,89 | 17,06 | -0,93% | 920,00 |
| 16.04.2026 | 16,73 | 17,22 | 16,73 | 17,22 | 2,50% | 3.214,00 |
| 15.04.2026 | 16,75 | 16,91 | 16,63 | 16,80 | -0,30% | 115,00 |
| 14.04.2026 | 17,16 | 17,29 | 16,83 | 16,85 | -2,66% | 70,00 |
| 13.04.2026 | 17,47 | 17,47 | 17,11 | 17,31 | 0,00% | 3.508,00 |
| 10.04.2026 | 17,16 | 17,51 | 17,16 | 17,31 | 0,93% | 887,00 |
| 09.04.2026 | 16,66 | 17,18 | 16,66 | 17,15 | 2,45% | 6.000,00 |
| 08.04.2026 | 16,90 | 16,94 | 16,40 | 16,74 | -0,53% | 7.469,00 |
| 07.04.2026 | 16,65 | 16,95 | 16,50 | 16,83 | 2,12% | 5.705,00 |
| 02.04.2026 | 16,17 | 16,62 | 16,16 | 16,48 | 0,98% | 3.140,00 |
| 01.04.2026 | 16,86 | 16,87 | 16,32 | 16,32 | -3,03% | 5.176,00 |
| 31.03.2026 | 16,70 | 16,93 | 16,64 | 16,83 | 1,51% | 4.233,00 |
| 30.03.2026 | 16,20 | 16,73 | 16,20 | 16,58 | 2,16% | 12.755,00 |
| 27.03.2026 | 15,85 | 16,59 | 15,85 | 16,23 | 4,17% | 21.178,00 |
| 26.03.2026 | 15,10 | 15,64 | 15,07 | 15,58 | 1,56% | 3.795,00 |
| 25.03.2026 | 14,82 | 15,34 | 14,82 | 15,34 | 3,37% | 1.064,00 |
| 24.03.2026 | 14,30 | 14,84 | 14,30 | 14,84 | 3,27% | 4.520,00 |
| 23.03.2026 | 13,80 | 14,37 | 13,70 | 14,37 | 3,68% | 1.710,00 |
| 20.03.2026 | 14,14 | 14,27 | 13,86 | 13,86 | -2,05% | 5.006,00 |
| 19.03.2026 | 14,49 | 14,52 | 14,05 | 14,15 | -1,26% | 5.930,00 |
| 18.03.2026 | 14,79 | 14,79 | 14,31 | 14,33 | -2,45% | 4.900,00 |
| 17.03.2026 | 14,35 | 14,78 | 14,35 | 14,69 | 1,45% | 2.140,00 |
| 16.03.2026 | 14,34 | 14,48 | 14,34 | 14,48 | 1,05% | 640,00 |
| 13.03.2026 | 14,51 | 14,60 | 14,33 | 14,33 | -1,58% | 1.120,00 |
| 12.03.2026 | 14,06 | 14,56 | 14,04 | 14,56 | 2,68% | 1.400,00 |
| 11.03.2026 | 13,89 | 14,22 | 13,86 | 14,18 | 2,31% | 2.524,00 |
| 10.03.2026 | 13,95 | 14,17 | 13,86 | 13,86 | -1,63% | 4.820,00 |
| 09.03.2026 | 13,47 | 14,09 | 13,47 | 14,09 | 1,73% | 1.160,00 |
| 06.03.2026 | 14,09 | 14,15 | 13,58 | 13,85 | -1,49% | 1.446,00 |
| 05.03.2026 | 13,85 | 14,19 | 13,81 | 14,06 | 1,01% | 270,00 |
| 04.03.2026 | 13,71 | 14,02 | 13,48 | 13,92 | 2,81% | 11.198,00 |
| 03.03.2026 | 14,27 | 14,27 | 13,45 | 13,54 | -5,84% | 18.377,00 |
| 02.03.2026 | 14,19 | 14,47 | 14,03 | 14,38 | -1,91% | 2.085,00 |
| 27.02.2026 | 14,83 | 14,90 | 14,60 | 14,66 | -1,81% | 6.425,00 |
| 26.02.2026 | 14,95 | 14,95 | 14,84 | 14,93 | -0,80% | 500,00 |
| 25.02.2026 | 15,16 | 15,16 | 14,93 | 15,05 | -0,33% | 1.372,00 |
| 24.02.2026 | 15,23 | 15,45 | 15,10 | 15,10 | -0,98% | - |
| 23.02.2026 | 15,21 | 15,30 | 15,12 | 15,25 | 0,07% | 1.868,00 |
| 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 |