18,400€
-2,44%
Echtzeit-Aktienkurs Evonik Industries AG
Bid:
Ask:
Aktienkurse zur Evonik Industries AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 18,91 | 18,98 | 18,38 | 18,40 | -2,84% | 16.624,00 |
| 07.11.2024 | 18,82 | 19,02 | 18,49 | 18,93 | 0,41% | 20.965,00 |
| 06.11.2024 | 20,40 | 20,46 | 18,70 | 18,86 | -6,31% | 25.410,00 |
| 05.11.2024 | 20,15 | 20,26 | 19,93 | 20,13 | 0,73% | 12.630,00 |
| 04.11.2024 | 20,29 | 20,29 | 19,93 | 19,98 | -1,28% | 14.506,00 |
| 01.11.2024 | 20,21 | 20,29 | 20,15 | 20,24 | 0,30% | 4.000,00 |
| 31.10.2024 | 20,15 | 20,26 | 20,03 | 20,18 | 0,17% | 20.520,00 |
| 30.10.2024 | 20,23 | 20,34 | 20,08 | 20,15 | -0,54% | 4.881,00 |
| 29.10.2024 | 20,50 | 20,57 | 20,18 | 20,26 | -1,15% | 6.400,00 |
| 28.10.2024 | 20,60 | 20,73 | 20,49 | 20,49 | -0,39% | 5.460,00 |
| 25.10.2024 | 20,53 | 20,63 | 20,45 | 20,57 | 0,29% | 6.960,00 |
| 24.10.2024 | 20,54 | 20,85 | 20,46 | 20,51 | -0,19% | 9.400,00 |
| 23.10.2024 | 20,72 | 20,76 | 20,35 | 20,55 | -0,68% | 4.550,00 |
| 22.10.2024 | 20,87 | 20,93 | 20,55 | 20,69 | -0,93% | 15.620,00 |
| 21.10.2024 | 20,96 | 21,13 | 20,74 | 20,89 | -0,83% | 26.612,00 |
| 18.10.2024 | 21,17 | 21,27 | 21,06 | 21,06 | -0,54% | 22.717,00 |
| 17.10.2024 | 21,08 | 21,28 | 20,92 | 21,18 | 0,40% | 35.750,00 |
| 16.10.2024 | 20,94 | 21,12 | 20,78 | 21,09 | 1,13% | 8.330,00 |
| 15.10.2024 | 21,08 | 21,08 | 20,63 | 20,86 | -0,76% | 4.570,00 |
| 14.10.2024 | 21,03 | 21,08 | 20,91 | 21,02 | -0,02% | 12.822,00 |
| 11.10.2024 | 21,06 | 21,11 | 20,95 | 21,02 | 0,02% | 9.637,00 |
| 10.10.2024 | 21,02 | 21,12 | 20,95 | 21,02 | -0,61% | 10.240,00 |
| 09.10.2024 | 20,92 | 21,21 | 20,91 | 21,15 | 0,95% | 25.750,00 |
| 08.10.2024 | 21,05 | 21,09 | 20,81 | 20,95 | -0,59% | 8.119,00 |
| 07.10.2024 | 21,15 | 21,17 | 21,00 | 21,07 | -0,05% | 25.110,00 |
| 04.10.2024 | 20,91 | 21,16 | 20,81 | 21,08 | 0,74% | 6.252,00 |
| 03.10.2024 | 21,05 | 21,13 | 20,89 | 20,93 | -0,66% | 7.454,00 |
| 02.10.2024 | 21,05 | 21,18 | 20,89 | 21,07 | 0,33% | 5.511,00 |
| 01.10.2024 | 20,99 | 21,26 | 20,94 | 21,00 | 0,00% | 22.645,00 |
| 30.09.2024 | 21,03 | 21,24 | 20,89 | 21,00 | -0,52% | 13.960,00 |
| 27.09.2024 | 20,74 | 21,24 | 20,70 | 21,11 | 1,86% | 58.545,00 |
| 26.09.2024 | 20,61 | 20,79 | 20,31 | 20,72 | 1,07% | 14.762,00 |
| 25.09.2024 | 20,17 | 20,54 | 20,14 | 20,50 | 1,26% | 5.540,00 |
| 24.09.2024 | 20,37 | 20,61 | 20,13 | 20,25 | -0,74% | 18.840,00 |
| 23.09.2024 | 20,42 | 20,43 | 20,22 | 20,40 | 0,22% | 4.800,00 |
| 20.09.2024 | 20,82 | 20,82 | 20,30 | 20,35 | -1,83% | 24.823,00 |
| 19.09.2024 | 20,58 | 20,89 | 20,57 | 20,73 | 0,93% | 17.533,00 |
| 18.09.2024 | 20,63 | 20,65 | 20,41 | 20,54 | -0,22% | 23.806,00 |
| 17.09.2024 | 20,08 | 20,68 | 20,03 | 20,59 | 2,46% | 16.052,00 |
| 16.09.2024 | 19,94 | 20,13 | 19,83 | 20,09 | 0,90% | 6.169,00 |
| 13.09.2024 | 19,88 | 20,06 | 19,78 | 19,91 | 0,34% | 3.100,00 |
| 12.09.2024 | 19,78 | 19,94 | 19,71 | 19,84 | 0,22% | 140.866,00 |
| 11.09.2024 | 19,65 | 19,84 | 19,60 | 19,80 | 0,26% | 12.546,00 |
| 10.09.2024 | 19,67 | 19,76 | 19,56 | 19,75 | 0,47% | 12.753,00 |
| 09.09.2024 | 19,68 | 19,88 | 19,52 | 19,66 | 0,27% | 10.883,00 |
| 06.09.2024 | 19,76 | 19,85 | 19,56 | 19,60 | -0,62% | 116.206,00 |
| 05.09.2024 | 19,75 | 19,97 | 19,66 | 19,73 | -0,28% | 15.208,00 |
| 04.09.2024 | 19,59 | 19,83 | 19,31 | 19,78 | 0,50% | 27.280,00 |
| 03.09.2024 | 19,96 | 20,21 | 19,67 | 19,68 | -1,84% | 29.720,00 |
| 02.09.2024 | 20,03 | 20,11 | 19,89 | 20,05 | 0,02% | 12.586,00 |
| 30.08.2024 | 19,84 | 20,09 | 19,76 | 20,05 | 1,34% | 12.036,00 |
| 29.08.2024 | 19,68 | 19,98 | 19,55 | 19,78 | 0,28% | 170.096,00 |
| 28.08.2024 | 19,75 | 19,79 | 19,59 | 19,73 | 0,18% | 13.509,00 |
| 27.08.2024 | 19,67 | 19,79 | 19,60 | 19,69 | 0,29% | 17.855,00 |
| 26.08.2024 | 19,55 | 19,68 | 19,52 | 19,63 | 0,42% | 15.328,00 |
| 23.08.2024 | 19,33 | 19,60 | 19,29 | 19,55 | 1,15% | 10.833,00 |
| 22.08.2024 | 19,31 | 19,44 | 19,20 | 19,33 | 0,35% | 10.348,00 |
| 21.08.2024 | 19,16 | 19,31 | 19,16 | 19,26 | 0,27% | 29.434,00 |
| 20.08.2024 | 19,39 | 19,39 | 19,16 | 19,21 | -0,41% | 17.000,00 |
| 19.08.2024 | 19,21 | 19,37 | 19,12 | 19,29 | 0,09% | 18.753,00 |
| 16.08.2024 | 18,76 | 19,27 | 18,72 | 19,27 | 2,77% | 38.298,00 |
| 15.08.2024 | 18,33 | 18,76 | 18,31 | 18,75 | 2,11% | 17.638,00 |
| 14.08.2024 | 18,32 | 18,44 | 18,23 | 18,36 | 0,52% | 20.600,00 |
| 13.08.2024 | 18,14 | 18,31 | 18,02 | 18,27 | 1,07% | 23.300,00 |
| 12.08.2024 | 18,23 | 18,23 | 17,95 | 18,08 | -0,36% | 15.985,00 |
| 09.08.2024 | 18,49 | 18,50 | 17,98 | 18,14 | -0,17% | 9.954,00 |
| 08.08.2024 | 18,32 | 18,41 | 17,93 | 18,17 | -0,70% | 8.233,00 |
| 07.08.2024 | 18,42 | 18,49 | 18,29 | 18,30 | 0,05% | 7.565,00 |
| 06.08.2024 | 18,70 | 18,77 | 18,11 | 18,29 | -1,49% | 17.030,00 |
| 05.08.2024 | 18,73 | 18,95 | 18,21 | 18,57 | -2,20% | 46.276,00 |
| 02.08.2024 | 19,01 | 19,23 | 18,92 | 18,98 | -0,40% | 8.495,00 |
| 01.08.2024 | 18,88 | 19,45 | 18,71 | 19,06 | 1,58% | 20.474,00 |
| 31.07.2024 | 19,02 | 19,14 | 18,73 | 18,76 | -0,83% | 51.500,00 |
| 30.07.2024 | 18,90 | 19,03 | 18,84 | 18,92 | 0,34% | 25.205,00 |
| 29.07.2024 | 19,01 | 19,04 | 18,76 | 18,86 | -0,11% | 19.112,00 |
| 26.07.2024 | 18,91 | 18,97 | 18,78 | 18,88 | -0,42% | 13.432,00 |
| 25.07.2024 | 18,93 | 19,01 | 18,67 | 18,96 | 0,14% | 19.540,00 |
| 24.07.2024 | 18,78 | 18,97 | 18,77 | 18,93 | 0,40% | 4.120,00 |
| 23.07.2024 | 18,91 | 19,02 | 18,74 | 18,85 | -0,42% | 4.400,00 |
| 22.07.2024 | 18,84 | 19,05 | 18,79 | 18,93 | 0,87% | 1.826,00 |
| 19.07.2024 | 19,26 | 19,26 | 18,72 | 18,77 | -2,37% | 23.765,00 |
| 18.07.2024 | 19,25 | 19,29 | 19,13 | 19,23 | 0,17% | 11.665,00 |
| 17.07.2024 | 19,04 | 19,34 | 18,90 | 19,19 | 0,76% | 6.800,00 |
| 16.07.2024 | 18,55 | 19,07 | 18,55 | 19,05 | 1,62% | 20.325,00 |
| 15.07.2024 | 18,96 | 19,22 | 18,43 | 18,75 | -1,07% | 20.480,00 |
| 12.07.2024 | 18,98 | 19,08 | 18,86 | 18,95 | -0,07% | 1.315,00 |
| 11.07.2024 | 19,01 | 19,10 | 18,81 | 18,96 | -0,08% | 15.335,00 |
| 10.07.2024 | 19,25 | 19,25 | 18,90 | 18,98 | -1,30% | 3.000,00 |
| 09.07.2024 | 19,29 | 19,32 | 19,13 | 19,23 | -0,23% | 11.560,00 |
| 08.07.2024 | 19,27 | 19,38 | 19,20 | 19,27 | -0,51% | 3.923,00 |
| 05.07.2024 | 19,47 | 19,58 | 19,24 | 19,37 | -0,09% | 22.290,00 |
| 04.07.2024 | 19,23 | 19,52 | 19,20 | 19,39 | 0,81% | 25.458,00 |
| 03.07.2024 | 18,88 | 19,54 | 18,87 | 19,23 | 1,95% | 14.289,00 |
| 02.07.2024 | 18,92 | 18,95 | 18,67 | 18,86 | -0,38% | 21.000,00 |
| 01.07.2024 | 19,27 | 19,30 | 18,88 | 18,94 | -0,62% | 10.622,00 |
| 28.06.2024 | 19,24 | 19,35 | 19,03 | 19,05 | -1,02% | 8.880,00 |
| 27.06.2024 | 18,98 | 19,33 | 18,88 | 19,25 | 1,45% | 6.258,00 |
| 26.06.2024 | 19,07 | 19,17 | 18,91 | 18,98 | -0,72% | 20.774,00 |
| 25.06.2024 | 18,98 | 19,16 | 18,92 | 19,11 | 0,50% | 4.732,00 |
| 24.06.2024 | 18,97 | 19,21 | 18,82 | 19,02 | 0,28% | 4.671,00 |