16,450€
0,80%
Echtzeit-Aktienkurs Evonik Industries AG
Bid:
Ask:
Aktienkurse zur Evonik Industries AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 16,20 | 16,67 | 16,13 | 16,45 | 0,83% | 30.213,00 |
| 01.04.2026 | 16,90 | 16,97 | 16,25 | 16,32 | -3,00% | 29.099,00 |
| 31.03.2026 | 16,73 | 16,94 | 16,59 | 16,82 | 1,69% | 37.348,00 |
| 30.03.2026 | 16,26 | 16,79 | 16,17 | 16,54 | 1,91% | 86.257,00 |
| 27.03.2026 | 15,91 | 16,59 | 15,81 | 16,23 | 4,98% | 92.749,00 |
| 26.03.2026 | 15,17 | 15,74 | 15,08 | 15,46 | 1,24% | 273.280,00 |
| 25.03.2026 | 14,87 | 15,40 | 14,86 | 15,27 | 3,21% | 7.525,00 |
| 24.03.2026 | 14,36 | 14,82 | 14,30 | 14,80 | 3,21% | 23.600,00 |
| 23.03.2026 | 13,73 | 14,55 | 13,63 | 14,34 | 3,32% | 30.822,00 |
| 20.03.2026 | 14,22 | 14,29 | 13,80 | 13,88 | -1,46% | 25.720,00 |
| 19.03.2026 | 14,52 | 14,64 | 14,02 | 14,08 | -1,68% | 22.892,00 |
| 18.03.2026 | 14,91 | 14,91 | 14,28 | 14,32 | -3,24% | 47.478,00 |
| 17.03.2026 | 14,39 | 14,85 | 14,36 | 14,80 | 2,17% | 46.040,00 |
| 16.03.2026 | 14,42 | 14,55 | 14,28 | 14,49 | 1,12% | 38.140,00 |
| 13.03.2026 | 14,58 | 14,66 | 14,32 | 14,33 | -1,72% | 9.935,00 |
| 12.03.2026 | 14,08 | 14,58 | 14,00 | 14,58 | 2,60% | 25.880,00 |
| 11.03.2026 | 13,88 | 14,24 | 13,81 | 14,21 | 2,45% | 26.302,00 |
| 10.03.2026 | 14,02 | 14,18 | 13,85 | 13,87 | -0,64% | 29.250,00 |
| 09.03.2026 | 13,50 | 14,13 | 13,46 | 13,96 | 1,05% | 61.243,00 |
| 06.03.2026 | 14,13 | 14,17 | 13,54 | 13,81 | -1,67% | 24.980,00 |
| 05.03.2026 | 13,81 | 14,29 | 13,77 | 14,05 | 0,90% | 45.480,00 |
| 04.03.2026 | 13,79 | 14,09 | 13,38 | 13,92 | 2,50% | 43.196,00 |
| 03.03.2026 | 14,22 | 14,27 | 13,39 | 13,58 | -4,94% | 117.706,00 |
| 02.03.2026 | 14,11 | 14,59 | 13,97 | 14,29 | -3,02% | 172.830,00 |
| 27.02.2026 | 14,85 | 14,93 | 14,57 | 14,73 | -1,44% | 27.529,00 |
| 26.02.2026 | 14,98 | 15,12 | 14,70 | 14,95 | -0,53% | 12.040,00 |
| 25.02.2026 | 15,21 | 15,23 | 14,91 | 15,03 | -0,53% | 17.705,00 |
| 24.02.2026 | 15,29 | 15,55 | 15,05 | 15,11 | -1,11% | 12.530,00 |
| 23.02.2026 | 15,23 | 15,32 | 15,03 | 15,28 | -0,10% | 29.440,00 |
| 20.02.2026 | 15,24 | 15,48 | 15,17 | 15,29 | 0,33% | 11.429,00 |
| 19.02.2026 | 15,35 | 15,44 | 15,17 | 15,24 | -0,88% | 39.935,00 |
| 18.02.2026 | 15,60 | 15,64 | 15,17 | 15,38 | -1,09% | 16.160,00 |
| 17.02.2026 | 15,52 | 15,74 | 15,47 | 15,55 | -0,42% | 42.995,00 |
| 16.02.2026 | 15,92 | 15,97 | 15,55 | 15,61 | -1,58% | 26.256,00 |
| 13.02.2026 | 15,99 | 16,03 | 15,66 | 15,86 | -0,63% | 31.716,00 |
| 12.02.2026 | 16,09 | 16,23 | 15,81 | 15,96 | -0,47% | 55.676,00 |
| 11.02.2026 | 15,83 | 16,20 | 15,77 | 16,04 | 1,07% | 36.117,00 |
| 10.02.2026 | 15,58 | 15,91 | 15,33 | 15,87 | 6,30% | 88.370,00 |
| 09.02.2026 | 14,94 | 15,00 | 14,72 | 14,93 | 0,47% | 49.612,00 |
| 06.02.2026 | 14,56 | 14,96 | 14,50 | 14,86 | 1,57% | 35.130,00 |
| 05.02.2026 | 14,13 | 14,72 | 14,00 | 14,63 | 3,65% | 42.761,00 |
| 04.02.2026 | 13,31 | 14,25 | 13,29 | 14,11 | 6,33% | 37.252,00 |
| 03.02.2026 | 13,28 | 13,35 | 13,11 | 13,27 | 0,15% | 19.691,00 |
| 02.02.2026 | 12,98 | 13,27 | 12,93 | 13,25 | 1,49% | 56.128,00 |
| 30.01.2026 | 12,94 | 13,11 | 12,93 | 13,06 | 0,77% | 46.412,00 |
| 29.01.2026 | 12,98 | 13,18 | 12,90 | 12,96 | -0,27% | 49.389,00 |
| 28.01.2026 | 13,00 | 13,06 | 12,82 | 12,99 | 0,12% | 26.092,00 |
| 27.01.2026 | 13,18 | 13,19 | 12,93 | 12,98 | -1,52% | 85.221,00 |
| 26.01.2026 | 13,28 | 13,29 | 13,09 | 13,18 | 0,11% | 29.953,00 |
| 23.01.2026 | 13,27 | 13,30 | 13,02 | 13,16 | -0,83% | 60.110,00 |
| 22.01.2026 | 13,18 | 13,34 | 13,00 | 13,27 | 0,61% | 49.196,00 |
| 21.01.2026 | 12,52 | 13,29 | 12,50 | 13,19 | 4,48% | 45.006,00 |
| 20.01.2026 | 12,74 | 12,81 | 12,56 | 12,63 | -1,75% | 71.558,00 |
| 19.01.2026 | 12,92 | 12,97 | 12,73 | 12,85 | -1,57% | 26.604,00 |
| 16.01.2026 | 13,53 | 13,54 | 13,03 | 13,06 | -3,44% | 63.137,00 |
| 15.01.2026 | 13,36 | 13,56 | 13,29 | 13,52 | 1,20% | 50.575,00 |
| 14.01.2026 | 13,16 | 13,36 | 13,09 | 13,36 | 1,37% | 32.054,00 |
| 13.01.2026 | 13,13 | 13,23 | 13,00 | 13,18 | 0,53% | 46.171,00 |
| 12.01.2026 | 13,25 | 13,34 | 12,98 | 13,11 | -0,98% | 55.550,00 |
| 09.01.2026 | 13,10 | 13,42 | 13,08 | 13,24 | 1,22% | 45.980,00 |
| 08.01.2026 | 13,29 | 13,30 | 12,88 | 13,08 | -1,84% | 58.691,00 |
| 07.01.2026 | 13,34 | 13,43 | 13,18 | 13,33 | -2,17% | 28.426,00 |
| 06.01.2026 | 13,46 | 13,65 | 13,23 | 13,62 | 1,57% | 35.419,00 |
| 05.01.2026 | 13,70 | 13,75 | 13,23 | 13,41 | 0,41% | 68.467,00 |
| 02.01.2026 | 13,44 | 13,46 | 13,21 | 13,36 | 0,11% | 87.965,00 |
| 30.12.2025 | 13,29 | 13,34 | 13,21 | 13,34 | 0,68% | 14.150,00 |
| 29.12.2025 | 13,18 | 13,39 | 13,16 | 13,25 | 0,91% | 57.752,00 |
| 23.12.2025 | 13,17 | 13,25 | 13,08 | 13,13 | 0,00% | 55.475,00 |
| 22.12.2025 | 13,18 | 13,22 | 13,02 | 13,13 | -0,34% | 39.906,00 |
| 19.12.2025 | 13,21 | 13,30 | 13,07 | 13,18 | -0,26% | 33.496,00 |
| 18.12.2025 | 13,29 | 13,31 | 13,14 | 13,21 | -0,30% | 27.640,00 |
| 17.12.2025 | 13,33 | 13,37 | 13,10 | 13,25 | -0,08% | 22.252,00 |
| 16.12.2025 | 13,10 | 13,41 | 13,09 | 13,26 | 1,03% | 52.795,00 |
| 15.12.2025 | 13,17 | 13,30 | 13,07 | 13,13 | -0,94% | 70.380,00 |
| 12.12.2025 | 13,29 | 13,36 | 13,18 | 13,25 | 0,08% | 34.737,00 |
| 11.12.2025 | 12,85 | 13,29 | 12,82 | 13,24 | 2,87% | 61.950,00 |
| 10.12.2025 | 12,90 | 12,98 | 12,84 | 12,87 | -0,16% | 36.750,00 |
| 09.12.2025 | 12,90 | 12,98 | 12,82 | 12,89 | 0,47% | 31.810,00 |
| 08.12.2025 | 12,98 | 13,00 | 12,79 | 12,83 | -0,85% | 79.878,00 |
| 05.12.2025 | 12,86 | 13,05 | 12,79 | 12,94 | 0,62% | 38.980,00 |
| 04.12.2025 | 12,83 | 12,89 | 12,71 | 12,86 | 0,31% | 37.892,00 |
| 03.12.2025 | 13,03 | 13,08 | 12,77 | 12,82 | -1,54% | 49.162,00 |
| 02.12.2025 | 12,94 | 13,11 | 12,90 | 13,02 | -1,06% | 26.101,00 |
| 01.12.2025 | 13,24 | 13,32 | 13,13 | 13,16 | -0,90% | 29.350,00 |
| 28.11.2025 | 13,12 | 13,36 | 13,03 | 13,28 | 0,08% | 27.812,00 |
| 27.11.2025 | 13,29 | 13,37 | 13,20 | 13,27 | -0,08% | 41.280,00 |
| 26.11.2025 | 13,36 | 13,40 | 13,17 | 13,28 | -0,64% | 40.975,00 |
| 25.11.2025 | 13,14 | 13,43 | 12,98 | 13,37 | 1,75% | 33.976,00 |
| 24.11.2025 | 13,40 | 13,62 | 13,10 | 13,14 | -2,27% | 47.110,00 |
| 21.11.2025 | 13,08 | 13,50 | 13,07 | 13,44 | 2,99% | 48.460,00 |
| 20.11.2025 | 13,44 | 13,53 | 13,05 | 13,05 | -2,17% | 33.590,00 |
| 19.11.2025 | 13,05 | 13,50 | 12,98 | 13,34 | 2,30% | 23.567,00 |
| 18.11.2025 | 13,25 | 13,36 | 13,02 | 13,04 | -2,10% | 26.027,00 |
| 17.11.2025 | 13,85 | 13,88 | 13,31 | 13,32 | -3,69% | 32.260,00 |
| 14.11.2025 | 14,07 | 14,18 | 13,80 | 13,83 | -1,88% | 28.244,00 |
| 13.11.2025 | 13,93 | 14,16 | 13,85 | 14,10 | 1,48% | 13.639,00 |
| 12.11.2025 | 13,74 | 14,04 | 13,65 | 13,89 | 1,24% | 35.773,00 |
| 11.11.2025 | 13,70 | 13,89 | 13,55 | 13,72 | -2,94% | 49.495,00 |
| 10.11.2025 | 14,28 | 14,33 | 14,04 | 14,14 | 0,04% | 23.845,00 |
| 07.11.2025 | 13,95 | 14,19 | 13,86 | 14,13 | 1,22% | 46.710,00 |