18,110€
1,68%
Echtzeit-Aktienkurs Evonik Industries AG
Bid:
Ask:
Aktienkurse zur Evonik Industries AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.01.2025 | 17,83 | 18,17 | 17,78 | 18,13 | 1,35% | 380,00 |
| 23.01.2025 | 17,74 | 17,92 | 17,70 | 17,88 | 0,76% | 15.614,00 |
| 22.01.2025 | 17,75 | 17,97 | 17,64 | 17,75 | 0,00% | 12.489,00 |
| 21.01.2025 | 17,66 | 17,84 | 17,53 | 17,75 | 0,36% | 24.275,00 |
| 20.01.2025 | 17,36 | 17,69 | 17,17 | 17,69 | 2,10% | 22.166,00 |
| 17.01.2025 | 17,31 | 17,46 | 17,28 | 17,32 | 0,30% | 22.356,00 |
| 16.01.2025 | 17,25 | 17,33 | 17,10 | 17,27 | 0,51% | 25.850,00 |
| 15.01.2025 | 16,56 | 17,23 | 16,56 | 17,18 | 3,49% | 19.379,00 |
| 14.01.2025 | 16,69 | 16,78 | 16,51 | 16,60 | -0,66% | 23.695,00 |
| 13.01.2025 | 16,54 | 16,72 | 16,32 | 16,71 | 1,63% | 16.822,00 |
| 10.01.2025 | 16,59 | 16,66 | 16,30 | 16,45 | -0,92% | 16.725,00 |
| 09.01.2025 | 16,65 | 16,66 | 16,46 | 16,60 | -0,43% | 35.170,00 |
| 08.01.2025 | 16,64 | 16,73 | 16,43 | 16,67 | 0,30% | 8.567,00 |
| 07.01.2025 | 16,72 | 16,82 | 16,58 | 16,62 | -0,73% | 11.588,00 |
| 06.01.2025 | 16,58 | 16,88 | 16,52 | 16,74 | 1,26% | 10.656,00 |
| 03.01.2025 | 16,72 | 16,78 | 16,51 | 16,54 | -1,02% | 24.475,00 |
| 02.01.2025 | 16,83 | 16,91 | 16,57 | 16,71 | -0,39% | 26.262,00 |
| 30.12.2024 | 16,77 | 16,83 | 16,60 | 16,77 | 0,09% | 11.642,00 |
| 27.12.2024 | 16,57 | 16,78 | 16,44 | 16,76 | 1,28% | 35.073,00 |
| 23.12.2024 | 16,53 | 16,55 | 16,31 | 16,54 | 0,23% | 23.205,00 |
| 20.12.2024 | 16,45 | 16,54 | 16,13 | 16,51 | 0,21% | 33.144,00 |
| 19.12.2024 | 16,62 | 16,63 | 16,33 | 16,47 | -0,78% | 28.410,00 |
| 18.12.2024 | 16,98 | 16,98 | 16,56 | 16,60 | -2,20% | 25.481,00 |
| 17.12.2024 | 17,18 | 17,18 | 16,75 | 16,97 | -1,19% | 35.345,00 |
| 16.12.2024 | 17,48 | 17,48 | 16,89 | 17,18 | -1,64% | 45.386,00 |
| 13.12.2024 | 17,66 | 17,85 | 17,23 | 17,47 | -1,16% | 26.541,00 |
| 12.12.2024 | 17,65 | 17,81 | 17,60 | 17,67 | 0,23% | 12.943,00 |
| 11.12.2024 | 17,83 | 17,86 | 17,56 | 17,63 | -1,95% | 44.298,00 |
| 10.12.2024 | 17,94 | 18,00 | 17,73 | 17,98 | -0,02% | 16.640,00 |
| 09.12.2024 | 17,90 | 18,03 | 17,81 | 17,98 | 0,60% | 14.003,00 |
| 06.12.2024 | 18,05 | 18,05 | 17,66 | 17,88 | -0,66% | 24.188,00 |
| 05.12.2024 | 17,77 | 18,01 | 17,61 | 17,99 | 1,57% | 16.442,00 |
| 04.12.2024 | 17,68 | 17,75 | 17,56 | 17,72 | 0,45% | 24.839,00 |
| 03.12.2024 | 17,40 | 17,65 | 17,36 | 17,64 | 1,33% | 26.093,00 |
| 02.12.2024 | 17,35 | 17,43 | 17,25 | 17,40 | 0,10% | 14.440,00 |
| 29.11.2024 | 17,32 | 17,43 | 17,26 | 17,39 | 0,24% | 3.912,00 |
| 28.11.2024 | 17,46 | 17,50 | 17,26 | 17,34 | -0,63% | 12.475,00 |
| 27.11.2024 | 17,36 | 17,50 | 17,27 | 17,45 | 0,52% | 4.690,00 |
| 26.11.2024 | 17,57 | 17,64 | 17,28 | 17,36 | -1,36% | 53.339,00 |
| 25.11.2024 | 17,73 | 17,80 | 17,38 | 17,60 | -0,35% | 174.810,00 |
| 22.11.2024 | 17,40 | 17,71 | 17,35 | 17,67 | 1,56% | 23.050,00 |
| 21.11.2024 | 17,47 | 17,47 | 17,26 | 17,39 | -0,38% | 25.515,00 |
| 20.11.2024 | 17,51 | 17,63 | 17,35 | 17,46 | -0,36% | 31.650,00 |
| 19.11.2024 | 17,69 | 17,77 | 17,35 | 17,52 | -0,75% | 41.545,00 |
| 18.11.2024 | 18,03 | 18,07 | 17,64 | 17,66 | -1,62% | 7.760,00 |
| 15.11.2024 | 17,69 | 17,98 | 17,64 | 17,95 | 1,04% | 14.327,00 |
| 14.11.2024 | 17,63 | 17,83 | 17,39 | 17,76 | 0,69% | 10.234,00 |
| 13.11.2024 | 17,80 | 17,86 | 17,45 | 17,64 | -1,95% | 24.200,00 |
| 12.11.2024 | 18,34 | 18,41 | 17,84 | 17,99 | -2,24% | 19.938,00 |
| 11.11.2024 | 18,43 | 18,65 | 18,34 | 18,40 | 0,07% | 23.174,00 |
| 08.11.2024 | 18,91 | 18,98 | 18,34 | 18,39 | -2,87% | 21.024,00 |
| 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 |