20,660€
0,19%
Echtzeit-Aktienkurs Evonik Industries AG
Bid:
Ask:
Aktienkurse zur Evonik Industries AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 20,62 | 20,62 | 20,56 | 20,56 | -0,29% | 2.100,00 |
| 01.10.2026 | 20,16 | 20,62 | 20,14 | 20,62 | 1,58% | 6.358,00 |
| 30.09.2026 | 20,04 | 20,40 | 19,92 | 20,30 | 2,68% | 1.831,00 |
| 29.09.2026 | 19,78 | 20,28 | 19,70 | 19,77 | -0,50% | 6.884,00 |
| 28.09.2026 | 19,49 | 19,91 | 19,19 | 19,87 | 1,79% | 5.778,00 |
| 25.09.2026 | 17,99 | 19,85 | 17,92 | 19,52 | 7,61% | 14.286,00 |
| 24.09.2026 | 18,03 | 18,29 | 18,03 | 18,14 | 0,06% | 1.046,00 |
| 23.09.2026 | 17,99 | 18,14 | 17,89 | 18,13 | 0,89% | 200,00 |
| 22.09.2026 | 17,59 | 17,97 | 17,59 | 17,97 | 3,39% | 3.251,00 |
| 21.09.2026 | 17,32 | 17,41 | 17,29 | 17,38 | 0,46% | 23.623,00 |
| 18.09.2026 | 17,41 | 17,41 | 17,30 | 17,30 | -1,14% | - |
| 17.09.2026 | 17,51 | 17,54 | 17,39 | 17,50 | 0,11% | 210,00 |
| 16.09.2026 | 17,33 | 17,53 | 17,33 | 17,48 | 0,11% | - |
| 15.09.2026 | 17,36 | 17,53 | 17,31 | 17,46 | -2,84% | 750,00 |
| 14.09.2026 | 17,86 | 18,11 | 17,86 | 17,97 | 0,56% | 300,00 |
| 11.09.2026 | 18,06 | 18,06 | 17,87 | 17,87 | -1,54% | 190,00 |
| 10.09.2026 | 18,12 | 18,26 | 18,12 | 18,15 | -0,27% | 380,00 |
| 09.09.2026 | 18,25 | 18,60 | 18,20 | 18,20 | -1,03% | - |
| 08.09.2026 | 18,17 | 18,39 | 18,17 | 18,39 | 0,44% | 20,00 |
| 07.09.2026 | 18,55 | 18,55 | 18,31 | 18,31 | -1,56% | 400,00 |
| 04.09.2026 | 18,63 | 18,63 | 18,57 | 18,60 | 0,11% | 100,00 |
| 03.09.2026 | 18,97 | 18,97 | 18,58 | 18,58 | -2,36% | 2.374,00 |
| 02.09.2026 | 18,77 | 19,04 | 18,77 | 19,03 | 1,39% | 835,00 |
| 01.09.2026 | 19,17 | 19,20 | 18,75 | 18,77 | -0,85% | 7.745,00 |
| 31.08.2026 | 18,72 | 19,09 | 18,72 | 18,93 | 0,75% | 1.760,00 |
| 28.08.2026 | 18,49 | 18,80 | 18,49 | 18,79 | 1,90% | 111,00 |
| 27.08.2026 | 18,58 | 18,58 | 18,38 | 18,44 | -0,32% | 285,00 |
| 26.08.2026 | 18,53 | 18,60 | 18,43 | 18,50 | -0,54% | 1.932,00 |
| 25.08.2026 | 18,73 | 18,73 | 18,50 | 18,60 | -1,17% | 3.600,00 |
| 24.08.2026 | 18,20 | 18,82 | 18,20 | 18,82 | 2,12% | 3.270,00 |
| 21.08.2026 | 18,29 | 18,61 | 18,29 | 18,43 | 0,88% | 300,00 |
| 20.08.2026 | 18,49 | 18,50 | 18,22 | 18,27 | -1,35% | 1.581,00 |
| 19.08.2026 | 18,03 | 18,52 | 18,03 | 18,52 | 1,93% | 9.210,00 |
| 18.08.2026 | 17,93 | 18,21 | 17,93 | 18,17 | 1,11% | 100,00 |
| 17.08.2026 | 17,90 | 18,05 | 17,90 | 17,97 | 0,34% | 980,00 |
| 14.08.2026 | 17,76 | 18,12 | 17,76 | 17,91 | 1,07% | 2.026,00 |
| 13.08.2026 | 18,00 | 18,00 | 17,72 | 17,72 | -1,50% | 1.050,00 |
| 12.08.2026 | 17,93 | 18,02 | 17,93 | 17,99 | 0,00% | 150,00 |
| 11.08.2026 | 17,85 | 17,99 | 17,85 | 17,99 | 0,39% | 300,00 |
| 10.08.2026 | 17,87 | 18,04 | 17,85 | 17,92 | -0,17% | 932,00 |
| 07.08.2026 | 17,86 | 18,04 | 17,86 | 17,95 | -0,28% | 200,00 |
| 06.08.2026 | 17,61 | 18,13 | 17,61 | 18,00 | 2,04% | 925,00 |
| 05.08.2026 | 17,88 | 17,92 | 17,64 | 17,64 | -0,79% | 570,00 |
| 04.08.2026 | 17,73 | 18,05 | 17,66 | 17,78 | 0,79% | 5.630,00 |
| 03.08.2026 | 17,51 | 17,69 | 17,51 | 17,64 | 0,86% | 5.220,00 |
| 31.07.2026 | 17,53 | 17,70 | 17,49 | 17,49 | -0,79% | 590,00 |
| 30.07.2026 | 17,61 | 17,80 | 17,47 | 17,63 | 1,50% | 4.865,00 |
| 29.07.2026 | 16,93 | 17,42 | 16,93 | 17,37 | 2,90% | 10.971,00 |
| 28.07.2026 | 16,91 | 17,16 | 16,88 | 16,88 | -0,94% | 240,00 |
| 27.07.2026 | 17,12 | 17,15 | 16,90 | 17,04 | -0,23% | 850,00 |
| 24.07.2026 | 16,89 | 17,08 | 16,89 | 17,08 | 0,89% | 5.540,00 |
| 23.07.2026 | 16,61 | 16,95 | 16,61 | 16,93 | 1,99% | 1.020,00 |
| 22.07.2026 | 16,51 | 16,82 | 16,51 | 16,60 | 0,67% | 120,00 |
| 21.07.2026 | 16,58 | 16,65 | 16,46 | 16,49 | -0,72% | 2.180,00 |
| 20.07.2026 | 16,91 | 16,91 | 16,60 | 16,61 | -1,60% | 5.240,00 |
| 17.07.2026 | 16,73 | 16,89 | 16,73 | 16,88 | -0,18% | 335,00 |
| 16.07.2026 | 16,71 | 16,91 | 16,71 | 16,91 | 0,96% | 510,00 |
| 15.07.2026 | 17,02 | 17,02 | 16,75 | 16,75 | -1,70% | 714,00 |
| 14.07.2026 | 16,61 | 17,20 | 16,61 | 17,04 | 2,53% | 2.072,00 |
| 13.07.2026 | 16,31 | 16,62 | 16,31 | 16,62 | 1,78% | 1.063,00 |
| 10.07.2026 | 16,31 | 16,44 | 16,31 | 16,33 | -0,43% | 570,00 |
| 09.07.2026 | 16,39 | 16,40 | 16,29 | 16,40 | 0,18% | 1.800,00 |
| 08.07.2026 | 16,13 | 16,38 | 16,13 | 16,37 | 1,36% | 2.210,00 |
| 07.07.2026 | 15,91 | 16,21 | 15,91 | 16,15 | 1,25% | 754,00 |
| 06.07.2026 | 15,99 | 16,02 | 15,94 | 15,95 | -0,50% | 1.240,00 |
| 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 |