13,270€
-0,08%
Echtzeit-Aktienkurs Evonik Industries AG
Bid:
Ask:
Aktienkurse zur Evonik Industries AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2025 | 14,18 | 14,25 | 13,90 | 13,96 | -1,48% | 17.453,00 |
| 05.11.2025 | 14,29 | 14,41 | 14,04 | 14,17 | -1,12% | 10.797,00 |
| 04.11.2025 | 14,48 | 14,59 | 14,16 | 14,33 | -1,17% | 45.176,00 |
| 03.11.2025 | 14,61 | 14,71 | 14,47 | 14,50 | -0,48% | 11.523,00 |
| 31.10.2025 | 14,73 | 14,82 | 14,55 | 14,57 | -0,75% | 27.434,00 |
| 30.10.2025 | 14,83 | 14,96 | 14,68 | 14,68 | -1,04% | 25.015,00 |
| 29.10.2025 | 14,82 | 15,01 | 14,73 | 14,84 | 0,24% | 75.920,00 |
| 28.10.2025 | 14,87 | 14,96 | 14,71 | 14,80 | -0,34% | 16.443,00 |
| 27.10.2025 | 15,12 | 15,19 | 14,84 | 14,85 | -1,20% | 49.869,00 |
| 24.10.2025 | 14,96 | 15,09 | 14,94 | 15,03 | 0,94% | 35.052,00 |
| 23.10.2025 | 14,90 | 15,02 | 14,82 | 14,89 | 0,61% | 104.000,00 |
| 22.10.2025 | 14,83 | 14,98 | 14,72 | 14,80 | -0,13% | 27.550,00 |
| 21.10.2025 | 14,91 | 14,99 | 14,75 | 14,82 | -0,60% | 46.170,00 |
| 20.10.2025 | 14,95 | 14,99 | 14,68 | 14,91 | 0,13% | 70.680,00 |
| 17.10.2025 | 14,57 | 15,00 | 14,51 | 14,89 | 1,43% | 54.465,00 |
| 16.10.2025 | 14,55 | 14,80 | 14,44 | 14,68 | 1,45% | 38.887,00 |
| 15.10.2025 | 14,36 | 14,63 | 14,33 | 14,47 | 1,05% | 25.496,00 |
| 14.10.2025 | 14,40 | 14,46 | 14,18 | 14,32 | -0,80% | 27.055,00 |
| 13.10.2025 | 14,45 | 14,55 | 14,36 | 14,44 | 0,80% | 27.186,00 |
| 10.10.2025 | 14,56 | 14,65 | 14,32 | 14,32 | -1,51% | 33.468,00 |
| 09.10.2025 | 14,62 | 14,73 | 14,53 | 14,54 | -0,41% | 72.744,00 |
| 08.10.2025 | 14,81 | 14,81 | 14,54 | 14,60 | -1,28% | 49.991,00 |
| 07.10.2025 | 14,75 | 14,89 | 14,61 | 14,79 | 0,54% | 18.290,00 |
| 06.10.2025 | 15,06 | 15,08 | 14,68 | 14,71 | -1,57% | 36.502,00 |
| 03.10.2025 | 14,93 | 15,01 | 14,79 | 14,95 | 0,44% | 57.085,00 |
| 02.10.2025 | 14,95 | 15,02 | 14,85 | 14,88 | -0,27% | 18.040,00 |
| 01.10.2025 | 14,83 | 14,99 | 14,74 | 14,92 | 0,67% | 24.673,00 |
| 30.09.2025 | 14,66 | 14,92 | 14,49 | 14,82 | 1,16% | 25.565,00 |
| 29.09.2025 | 14,79 | 14,82 | 14,55 | 14,65 | -0,61% | 14.420,00 |
| 26.09.2025 | 14,94 | 14,98 | 14,65 | 14,74 | -0,67% | 37.314,00 |
| 25.09.2025 | 15,11 | 15,19 | 14,71 | 14,84 | -1,66% | 24.507,00 |
| 24.09.2025 | 15,26 | 15,34 | 15,02 | 15,09 | -2,33% | 21.660,00 |
| 23.09.2025 | 15,42 | 15,64 | 15,39 | 15,45 | 0,46% | 52.211,00 |
| 22.09.2025 | 15,67 | 15,69 | 15,34 | 15,38 | -1,47% | 36.805,00 |
| 19.09.2025 | 15,52 | 15,75 | 15,43 | 15,61 | 0,64% | 30.311,00 |
| 18.09.2025 | 15,99 | 16,09 | 15,43 | 15,51 | -2,27% | 25.667,00 |
| 17.09.2025 | 15,95 | 16,01 | 15,65 | 15,87 | -0,31% | 26.822,00 |
| 16.09.2025 | 16,04 | 16,08 | 15,80 | 15,92 | -0,31% | 11.514,00 |
| 15.09.2025 | 16,01 | 16,13 | 15,96 | 15,97 | -0,19% | 15.420,00 |
| 12.09.2025 | 16,07 | 16,30 | 15,93 | 16,00 | -0,44% | 7.140,00 |
| 11.09.2025 | 16,06 | 16,14 | 15,82 | 16,07 | -0,12% | 18.014,00 |
| 10.09.2025 | 16,31 | 16,43 | 16,01 | 16,09 | -1,11% | 3.940,00 |
| 09.09.2025 | 16,21 | 16,39 | 16,19 | 16,27 | 0,18% | 24.585,00 |
| 08.09.2025 | 16,20 | 16,29 | 16,09 | 16,24 | 0,81% | 19.096,00 |
| 05.09.2025 | 16,17 | 16,29 | 16,06 | 16,11 | -0,19% | 34.609,00 |
| 04.09.2025 | 16,17 | 16,21 | 15,99 | 16,14 | -0,12% | 32.582,00 |
| 03.09.2025 | 16,36 | 16,49 | 16,15 | 16,16 | -0,98% | 18.755,00 |
| 02.09.2025 | 16,40 | 16,52 | 16,24 | 16,32 | -0,67% | 32.567,00 |
| 01.09.2025 | 16,54 | 16,54 | 16,31 | 16,43 | -0,90% | 23.204,00 |
| 29.08.2025 | 16,67 | 16,70 | 16,48 | 16,58 | -0,48% | 31.051,00 |
| 28.08.2025 | 16,77 | 16,93 | 16,63 | 16,66 | -0,48% | 44.110,00 |
| 27.08.2025 | 17,01 | 17,07 | 16,66 | 16,74 | -1,47% | 99.564,00 |
| 26.08.2025 | 17,01 | 17,16 | 16,87 | 16,99 | -0,38% | 25.620,00 |
| 25.08.2025 | 17,16 | 17,29 | 17,02 | 17,06 | -0,58% | 18.260,00 |
| 22.08.2025 | 16,98 | 17,24 | 16,91 | 17,16 | 0,97% | 13.000,00 |
| 21.08.2025 | 17,13 | 17,18 | 16,87 | 16,99 | -0,41% | 12.200,00 |
| 20.08.2025 | 16,87 | 17,15 | 16,82 | 17,06 | 0,80% | 37.842,00 |
| 19.08.2025 | 16,75 | 17,01 | 16,69 | 16,93 | 1,26% | 96.909,00 |
| 18.08.2025 | 16,83 | 16,83 | 16,59 | 16,72 | -0,45% | 47.822,00 |
| 15.08.2025 | 16,90 | 17,00 | 16,57 | 16,79 | 0,18% | 60.688,00 |
| 14.08.2025 | 16,64 | 16,79 | 16,56 | 16,76 | 0,75% | 14.122,00 |
| 13.08.2025 | 16,78 | 16,78 | 16,51 | 16,64 | -0,72% | 31.858,00 |
| 12.08.2025 | 16,90 | 16,92 | 16,60 | 16,76 | -0,74% | 24.638,00 |
| 11.08.2025 | 17,16 | 17,24 | 16,86 | 16,88 | -1,57% | 40.585,00 |
| 08.08.2025 | 16,89 | 17,17 | 16,84 | 17,15 | 1,51% | 31.696,00 |
| 07.08.2025 | 16,74 | 17,08 | 16,50 | 16,90 | 2,30% | 44.260,00 |
| 06.08.2025 | 16,77 | 16,85 | 16,49 | 16,52 | -1,05% | 19.423,00 |
| 05.08.2025 | 16,54 | 16,79 | 16,34 | 16,69 | 1,49% | 34.278,00 |
| 04.08.2025 | 16,55 | 16,59 | 16,31 | 16,45 | -0,57% | 29.372,00 |
| 01.08.2025 | 17,32 | 17,45 | 16,31 | 16,54 | -6,02% | 46.633,00 |
| 31.07.2025 | 17,67 | 17,82 | 17,46 | 17,60 | -0,23% | 64.345,00 |
| 30.07.2025 | 17,92 | 17,93 | 17,59 | 17,64 | -1,54% | 35.269,00 |
| 29.07.2025 | 17,84 | 17,97 | 17,74 | 17,92 | 0,53% | 26.140,00 |
| 28.07.2025 | 18,33 | 18,38 | 17,73 | 17,82 | -1,68% | 38.521,00 |
| 25.07.2025 | 17,96 | 18,14 | 17,81 | 18,13 | 0,81% | 70.119,00 |
| 24.07.2025 | 18,15 | 18,26 | 17,96 | 17,98 | -1,02% | 25.995,00 |
| 23.07.2025 | 17,95 | 18,21 | 17,88 | 18,17 | 2,71% | 40.396,00 |
| 22.07.2025 | 17,66 | 17,77 | 17,41 | 17,69 | 0,08% | 106.545,00 |
| 21.07.2025 | 17,58 | 17,82 | 17,56 | 17,67 | 0,68% | 64.590,00 |
| 18.07.2025 | 17,63 | 17,76 | 17,55 | 17,55 | -0,43% | 69.206,00 |
| 17.07.2025 | 17,72 | 17,76 | 17,48 | 17,63 | -0,20% | 98.416,00 |
| 16.07.2025 | 17,76 | 17,91 | 17,37 | 17,66 | -0,79% | 65.330,00 |
| 15.07.2025 | 17,80 | 17,91 | 17,69 | 17,80 | 0,11% | 30.350,00 |
| 14.07.2025 | 17,76 | 18,02 | 17,73 | 17,78 | -0,78% | 25.762,00 |
| 11.07.2025 | 18,02 | 18,13 | 17,88 | 17,92 | -0,75% | 37.111,00 |