Echtzeit-Aktienkurs Evonik Industries AG
Bid:
Ask:
Aktienkurse zur Evonik Industries AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.02.2026 | 15,63 | 15,94 | 15,57 | 15,92 | 6,35% | 8.129,00 |
| 09.02.2026 | 14,95 | 14,99 | 14,81 | 14,97 | 1,01% | 10.004,00 |
| 06.02.2026 | 14,63 | 14,95 | 14,54 | 14,82 | 1,02% | 5.000,00 |
| 05.02.2026 | 14,09 | 14,68 | 14,02 | 14,67 | 4,12% | 10.672,00 |
| 04.02.2026 | 13,27 | 14,22 | 13,27 | 14,09 | 5,86% | 7.286,00 |
| 03.02.2026 | 13,26 | 13,31 | 13,13 | 13,31 | 0,60% | 3.000,00 |
| 02.02.2026 | 13,01 | 13,23 | 12,93 | 13,23 | 1,85% | 4.112,00 |
| 30.01.2026 | 12,96 | 13,08 | 12,91 | 12,99 | 0,23% | 3.250,00 |
| 29.01.2026 | 12,92 | 13,16 | 12,92 | 12,96 | -0,38% | 3.445,00 |
| 28.01.2026 | 12,95 | 13,01 | 12,89 | 13,01 | 0,54% | 2.455,00 |
| 27.01.2026 | 13,12 | 13,12 | 12,94 | 12,94 | -1,67% | 3.190,00 |
| 26.01.2026 | 13,29 | 13,29 | 13,14 | 13,16 | -0,38% | 2.278,00 |
| 23.01.2026 | 13,32 | 13,32 | 13,10 | 13,21 | 0,08% | 2.778,00 |
| 22.01.2026 | 13,09 | 13,31 | 13,09 | 13,20 | 0,38% | 4.210,00 |
| 21.01.2026 | 12,51 | 13,15 | 12,51 | 13,15 | 4,61% | 5.230,00 |
| 20.01.2026 | 12,84 | 12,84 | 12,57 | 12,57 | -2,71% | 1.588,00 |
| 19.01.2026 | 12,96 | 12,96 | 12,77 | 12,92 | -1,37% | 4.206,00 |
| 16.01.2026 | 13,56 | 13,56 | 13,05 | 13,10 | -3,39% | 6.330,00 |
| 15.01.2026 | 13,31 | 13,56 | 13,31 | 13,56 | 1,80% | 3.510,00 |
| 14.01.2026 | 13,20 | 13,36 | 13,17 | 13,32 | 1,37% | 2.690,00 |
| 13.01.2026 | 13,09 | 13,14 | 13,02 | 13,14 | -0,15% | 1.747,00 |
| 12.01.2026 | 13,30 | 13,30 | 13,05 | 13,16 | -0,38% | 4.569,00 |
| 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 |