27,030€
-3,96%
Echtzeit-Aktienkurs Evonik Industries AG
Bid:
Ask:
Aktienkurse zur Evonik Industries AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 26,99 | 27,04 | 26,99 | 27,03 | -3,96% | - |
| 16.12.2021 | 28,05 | 28,15 | 28,05 | 28,15 | 1,48% | - |
| 15.12.2021 | 27,72 | 27,74 | 27,57 | 27,74 | -0,05% | - |
| 14.12.2021 | 26,78 | 27,80 | 26,78 | 27,75 | 0,05% | - |
| 13.12.2021 | 26,89 | 27,90 | 26,89 | 27,74 | -0,50% | - |
| 10.12.2021 | 27,98 | 27,98 | 27,88 | 27,88 | -0,36% | - |
| 09.12.2021 | 28,22 | 28,22 | 27,98 | 27,98 | -1,08% | - |
| 08.12.2021 | 26,79 | 28,29 | 26,79 | 28,28 | 2,08% | - |
| 07.12.2021 | 27,63 | 27,71 | 27,61 | 27,71 | 4,59% | - |
| 06.12.2021 | 26,49 | 26,49 | 26,49 | 26,49 | -1,38% | - |
| 03.12.2021 | 26,86 | 26,86 | 26,86 | 26,86 | 0,37% | - |
| 02.12.2021 | 26,76 | 26,76 | 26,76 | 26,76 | 0,00% | - |
| 01.12.2021 | 26,76 | 26,76 | 26,76 | 26,76 | -0,37% | - |
| 30.11.2021 | 26,86 | 26,86 | 26,76 | 26,86 | -1,27% | - |
| 29.11.2021 | 27,72 | 27,72 | 27,21 | 27,21 | -1,84% | - |
| 26.11.2021 | 27,92 | 27,92 | 27,72 | 27,72 | -0,73% | - |
| 25.11.2021 | 27,92 | 27,92 | 27,92 | 27,92 | 0,00% | - |
| 24.11.2021 | 28,09 | 28,10 | 27,92 | 27,92 | 3,54% | - |
| 23.11.2021 | 26,97 | 28,11 | 26,97 | 26,97 | -4,09% | - |
| 22.11.2021 | 27,80 | 28,13 | 26,85 | 28,12 | 0,90% | - |
| 19.11.2021 | 27,87 | 27,87 | 27,87 | 27,87 | -0,13% | - |
| 18.11.2021 | 27,90 | 27,90 | 27,90 | 27,90 | -0,11% | - |
| 17.11.2021 | 27,89 | 27,94 | 27,88 | 27,93 | inf% | - |
| 16.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 15.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 12.11.2021 | 26,91 | 26,91 | 26,77 | 26,77 | -4,10% | - |
| 11.11.2021 | 28,01 | 28,01 | 27,92 | 27,92 | -0,32% | - |
| 10.11.2021 | 28,01 | 28,01 | 28,01 | 28,01 | 0,00% | - |
| 09.11.2021 | 28,01 | 28,01 | 28,01 | 28,01 | 0,00% | - |
| 08.11.2021 | 28,01 | 28,01 | 28,01 | 28,01 | 2,85% | - |
| 04.11.2021 | 27,23 | 28,22 | 27,23 | 27,23 | -3,92% | - |
| 03.11.2021 | 28,30 | 28,34 | 28,30 | 28,34 | 0,41% | - |
| 02.11.2021 | 28,17 | 28,23 | 28,17 | 28,23 | 4,00% | - |
| 29.10.2021 | 27,14 | 27,14 | 27,14 | 27,14 | 0,37% | - |
| 28.10.2021 | 27,04 | 27,14 | 27,04 | 27,04 | -4,38% | - |
| 27.10.2021 | 28,28 | 28,28 | 28,28 | 28,28 | 0,00% | - |
| 25.10.2021 | 28,28 | 28,28 | 28,28 | 28,28 | 0,00% | - |
| 22.10.2021 | 28,28 | 28,28 | 28,28 | 28,28 | 0,00% | - |
| 21.10.2021 | 28,28 | 28,28 | 28,28 | 28,28 | 0,00% | - |
| 20.10.2021 | 28,28 | 28,28 | 28,28 | 28,28 | 0,00% | - |
| 19.10.2021 | 27,41 | 28,31 | 27,41 | 28,28 | 3,17% | - |
| 18.10.2021 | 27,41 | 27,41 | 27,41 | 27,41 | 0,00% | - |
| 15.10.2021 | 27,41 | 27,41 | 27,41 | 27,41 | 0,00% | - |
| 14.10.2021 | 27,41 | 27,41 | 27,41 | 27,41 | 0,00% | - |
| 13.10.2021 | 27,41 | 27,41 | 27,41 | 27,41 | 0,00% | - |
| 12.10.2021 | 27,34 | 27,41 | 27,34 | 27,41 | inf% | - |
| 11.10.2021 | 27,20 | 27,46 | 0,00 | 0,00 | -100,00% | - |
| 08.10.2021 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 07.10.2021 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 06.10.2021 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 05.10.2021 | 0,00 | 27,20 | 0,00 | 27,20 | -4,11% | - |
| 10.09.2021 | 28,37 | 28,37 | 28,37 | 28,37 | 0,00% | - |
| 09.09.2021 | 28,45 | 28,45 | 28,36 | 28,37 | -0,23% | - |
| 08.09.2021 | 28,43 | 28,43 | 28,43 | 28,43 | -0,58% | - |
| 07.09.2021 | 28,86 | 28,86 | 28,60 | 28,60 | -0,90% | - |
| 03.09.2021 | 28,86 | 28,86 | 28,86 | 28,86 | 0,00% | - |
| 02.09.2021 | 28,86 | 28,86 | 28,86 | 28,86 | 0,00% | - |
| 01.09.2021 | 28,86 | 28,86 | 28,86 | 28,86 | -0,21% | - |
| 31.08.2021 | 28,92 | 28,92 | 28,92 | 28,92 | 0,00% | - |
| 27.08.2021 | 28,92 | 28,92 | 28,92 | 28,92 | 0,00% | - |
| 26.08.2021 | 28,92 | 28,92 | 28,92 | 28,92 | 0,00% | - |
| 25.08.2021 | 28,86 | 28,92 | 28,86 | 28,92 | 1,19% | - |
| 23.08.2021 | 28,98 | 28,98 | 28,58 | 28,58 | -1,38% | - |
| 20.08.2021 | 28,98 | 28,98 | 28,98 | 28,98 | 0,00% | - |
| 19.08.2021 | 29,35 | 29,35 | 28,98 | 28,98 | -1,26% | - |
| 18.08.2021 | 29,33 | 29,35 | 29,33 | 29,35 | 0,09% | - |
| 17.08.2021 | 29,32 | 29,32 | 29,32 | 29,32 | -0,41% | - |
| 16.08.2021 | 29,47 | 29,47 | 29,44 | 29,44 | -0,08% | - |
| 13.08.2021 | 29,47 | 29,48 | 29,47 | 29,47 | 0,48% | - |
| 12.08.2021 | 29,41 | 29,41 | 29,33 | 29,33 | 0,29% | - |
| 11.08.2021 | 29,24 | 29,24 | 29,24 | 29,24 | 0,00% | - |
| 10.08.2021 | 28,99 | 29,27 | 28,98 | 29,24 | 0,62% | - |
| 09.08.2021 | 29,06 | 29,06 | 29,06 | 29,06 | 0,00% | - |
| 06.08.2021 | 29,13 | 29,14 | 29,06 | 29,06 | -1,00% | - |
| 05.08.2021 | 29,65 | 29,65 | 29,35 | 29,36 | -0,98% | - |
| 03.08.2021 | 29,43 | 29,67 | 29,43 | 29,65 | 0,88% | - |
| 02.08.2021 | 29,39 | 29,39 | 29,39 | 29,39 | 0,14% | - |
| 30.07.2021 | 29,32 | 29,35 | 29,32 | 29,35 | 0,10% | - |
| 29.07.2021 | 29,26 | 29,32 | 29,26 | 29,32 | 0,21% | - |
| 28.07.2021 | 29,26 | 29,26 | 29,26 | 29,26 | 0,00% | - |
| 27.07.2021 | 29,26 | 29,26 | 29,26 | 29,26 | 0,00% | - |
| 26.07.2021 | 29,25 | 29,26 | 29,25 | 29,26 | 0,03% | - |
| 23.07.2021 | 29,23 | 29,25 | 29,23 | 29,25 | 0,07% | - |
| 22.07.2021 | 29,17 | 29,23 | 29,15 | 29,23 | 0,50% | - |
| 21.07.2021 | 29,08 | 29,08 | 29,08 | 29,08 | 0,00% | - |
| 20.07.2021 | 28,90 | 29,14 | 28,89 | 29,08 | 1,08% | - |
| 19.07.2021 | 29,23 | 29,23 | 28,77 | 28,77 | -1,56% | - |
| 16.07.2021 | 28,95 | 29,23 | 28,95 | 29,23 | 0,97% | - |
| 14.07.2021 | 28,95 | 28,95 | 28,95 | 28,95 | 0,84% | - |
| 13.07.2021 | 28,71 | 28,71 | 28,71 | 28,71 | 0,00% | - |
| 09.07.2021 | 28,31 | 28,71 | 28,31 | 28,71 | 1,41% | - |
| 08.07.2021 | 28,31 | 28,31 | 28,31 | 28,31 | 0,11% | - |
| 07.07.2021 | 28,23 | 28,28 | 28,23 | 28,28 | 0,16% | - |
| 06.07.2021 | 28,17 | 28,25 | 28,17 | 28,23 | 0,16% | - |
| 05.07.2021 | 28,19 | 28,19 | 28,19 | 28,19 | 0,00% | - |
| 02.07.2021 | 28,28 | 28,28 | 28,03 | 28,19 | -0,34% | - |
| 01.07.2021 | 28,28 | 28,28 | 28,28 | 28,28 | 0,05% | - |
| 30.06.2021 | 28,09 | 28,33 | 28,09 | 28,27 | 0,64% | - |
| 29.06.2021 | 28,09 | 28,09 | 28,09 | 28,09 | 0,21% | - |
| 28.06.2021 | 28,11 | 28,16 | 27,96 | 28,03 | -0,46% | - |