13,260€
1,53%
Echtzeit-Aktienkurs Evonik Industries AG
Bid:
Ask:
Aktienkurse zur Evonik Industries AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 13,06 | 13,33 | 13,06 | 13,21 | 1,15% | 930,00 |
| 08.01.2026 | 13,27 | 13,27 | 12,95 | 13,06 | -1,21% | 6.051,00 |
| 07.01.2026 | 13,31 | 13,40 | 13,22 | 13,22 | -2,94% | 1.235,00 |
| 06.01.2026 | 13,42 | 13,62 | 13,29 | 13,62 | 1,11% | 2.137,00 |
| 05.01.2026 | 13,82 | 13,82 | 13,34 | 13,47 | 1,58% | 4.687,00 |
| 02.01.2026 | 13,41 | 13,41 | 13,20 | 13,26 | -0,53% | 3.738,00 |
| 30.12.2025 | 13,24 | 13,33 | 13,24 | 13,33 | 0,68% | 1.470,00 |
| 29.12.2025 | 13,20 | 13,33 | 13,15 | 13,24 | 0,76% | 3.167,00 |
| 23.12.2025 | 13,15 | 13,19 | 13,13 | 13,14 | 0,23% | 816,00 |
| 22.12.2025 | 13,26 | 13,26 | 13,04 | 13,11 | -0,46% | 6.919,00 |
| 19.12.2025 | 13,16 | 13,25 | 13,13 | 13,17 | -0,30% | 1.800,00 |
| 18.12.2025 | 13,25 | 13,27 | 13,17 | 13,21 | -0,90% | 3.170,00 |
| 17.12.2025 | 13,29 | 13,33 | 13,13 | 13,33 | 0,83% | 1.220,00 |
| 16.12.2025 | 13,05 | 13,23 | 13,05 | 13,22 | 0,84% | 204,00 |
| 15.12.2025 | 13,19 | 13,27 | 13,11 | 13,11 | -0,91% | 2.960,00 |
| 12.12.2025 | 13,27 | 13,34 | 13,23 | 13,23 | 0,08% | 7.400,00 |
| 11.12.2025 | 12,90 | 13,22 | 12,81 | 13,22 | 2,48% | 772,00 |
| 10.12.2025 | 12,90 | 12,94 | 12,83 | 12,90 | 0,00% | 2.894,00 |
| 09.12.2025 | 12,83 | 12,95 | 12,83 | 12,90 | 0,23% | 1.249,00 |
| 08.12.2025 | 12,99 | 12,99 | 12,83 | 12,87 | -1,15% | 2.340,00 |
| 05.12.2025 | 12,86 | 13,03 | 12,80 | 13,02 | 1,09% | 6.000,00 |
| 04.12.2025 | 12,84 | 12,88 | 12,77 | 12,88 | 0,63% | 2.797,00 |
| 03.12.2025 | 13,05 | 13,05 | 12,78 | 12,80 | -1,77% | 1.730,00 |
| 02.12.2025 | 12,91 | 13,05 | 12,91 | 13,03 | -1,06% | 5.895,00 |
| 01.12.2025 | 13,25 | 13,29 | 13,12 | 13,17 | -0,38% | 4.065,00 |
| 28.11.2025 | 13,09 | 13,29 | 13,06 | 13,22 | -0,68% | 2.605,00 |
| 27.11.2025 | 13,25 | 13,31 | 13,25 | 13,31 | -0,22% | 220,00 |
| 26.11.2025 | 13,33 | 13,34 | 13,25 | 13,34 | -0,07% | 1.495,00 |
| 25.11.2025 | 13,11 | 13,35 | 13,01 | 13,35 | 1,75% | 2.487,00 |
| 24.11.2025 | 13,23 | 13,53 | 13,12 | 13,12 | -2,74% | 4.685,00 |
| 21.11.2025 | 13,05 | 13,49 | 13,05 | 13,49 | 2,98% | 1.250,00 |
| 20.11.2025 | 13,43 | 13,43 | 13,10 | 13,10 | -2,17% | 1.770,00 |
| 19.11.2025 | 13,03 | 13,39 | 13,03 | 13,39 | 2,37% | 1.150,00 |
| 18.11.2025 | 13,15 | 13,25 | 13,04 | 13,08 | -2,17% | 2.950,00 |
| 17.11.2025 | 13,87 | 13,87 | 13,37 | 13,37 | -3,60% | 1.875,00 |
| 14.11.2025 | 14,07 | 14,11 | 13,87 | 13,87 | -1,00% | 980,00 |
| 13.11.2025 | 13,86 | 14,14 | 13,86 | 14,01 | 0,07% | 2.461,00 |
| 12.11.2025 | 13,71 | 14,00 | 13,68 | 14,00 | 1,16% | 2.144,00 |
| 11.11.2025 | 13,74 | 13,84 | 13,67 | 13,84 | -1,84% | 4.722,00 |
| 10.11.2025 | 14,41 | 14,41 | 14,10 | 14,10 | 0,00% | 5.350,00 |
| 07.11.2025 | 13,92 | 14,10 | 13,92 | 14,10 | 1,00% | 990,00 |
| 06.11.2025 | 14,04 | 14,22 | 13,91 | 13,96 | -1,27% | 2.410,00 |
| 05.11.2025 | 14,26 | 14,38 | 14,06 | 14,14 | -1,74% | 3.365,00 |
| 04.11.2025 | 14,49 | 14,49 | 14,35 | 14,39 | -0,90% | 570,00 |
| 03.11.2025 | 14,50 | 14,62 | 14,50 | 14,52 | -0,27% | 3.340,00 |
| 31.10.2025 | 14,67 | 14,80 | 14,56 | 14,56 | -1,29% | 590,00 |
| 30.10.2025 | 14,81 | 14,83 | 14,75 | 14,75 | -0,20% | 900,00 |
| 29.10.2025 | 14,78 | 14,98 | 14,78 | 14,78 | -0,47% | 533,00 |
| 28.10.2025 | 14,76 | 14,87 | 14,75 | 14,85 | -0,07% | 843,00 |
| 27.10.2025 | 15,03 | 15,11 | 14,84 | 14,86 | -1,52% | 1.045,00 |
| 24.10.2025 | 14,92 | 15,09 | 14,92 | 15,09 | 1,48% | 1.800,00 |
| 23.10.2025 | 14,83 | 14,98 | 14,83 | 14,87 | 0,47% | 1.410,00 |
| 22.10.2025 | 14,81 | 14,91 | 14,78 | 14,80 | -0,40% | 2.740,00 |
| 21.10.2025 | 14,88 | 14,88 | 14,77 | 14,86 | -0,13% | 250,00 |
| 20.10.2025 | 14,82 | 15,10 | 14,75 | 14,88 | -0,40% | 2.530,00 |
| 17.10.2025 | 14,45 | 14,94 | 14,45 | 14,94 | 2,19% | 600,00 |
| 16.10.2025 | 14,50 | 14,76 | 14,41 | 14,62 | 0,83% | 6.586,00 |
| 15.10.2025 | 14,33 | 14,59 | 14,33 | 14,50 | 0,21% | 324,00 |
| 14.10.2025 | 14,36 | 14,47 | 14,21 | 14,47 | -0,48% | 1.368,00 |
| 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 |