17,635€
-3,74%
Echtzeit-Aktienkurs Evonik Industries AG
Bid:
Ask:
Aktienkurse zur Evonik Industries AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 18,40 | 18,52 | 17,56 | 17,63 | -3,77% | 43.900,00 |
| 27.06.2025 | 17,93 | 18,43 | 17,86 | 18,32 | 2,32% | 58.739,00 |
| 26.06.2025 | 18,02 | 18,06 | 17,80 | 17,91 | -0,53% | 54.234,00 |
| 25.06.2025 | 18,41 | 18,42 | 17,88 | 18,00 | -2,20% | 60.423,00 |
| 24.06.2025 | 18,35 | 18,45 | 18,16 | 18,41 | 1,91% | 25.278,00 |
| 23.06.2025 | 18,02 | 18,13 | 17,87 | 18,06 | -0,03% | 28.442,00 |
| 20.06.2025 | 18,27 | 18,34 | 18,06 | 18,07 | -0,28% | 56.990,00 |
| 19.06.2025 | 18,39 | 18,45 | 18,04 | 18,12 | -1,68% | 73.125,00 |
| 18.06.2025 | 18,65 | 18,69 | 18,36 | 18,43 | -1,18% | 39.978,00 |
| 17.06.2025 | 18,71 | 18,85 | 18,59 | 18,65 | -0,96% | 7.313,00 |
| 16.06.2025 | 18,57 | 18,98 | 18,55 | 18,83 | 1,46% | 28.513,00 |
| 13.06.2025 | 18,53 | 18,72 | 18,34 | 18,56 | -1,67% | 28.966,00 |
| 12.06.2025 | 18,97 | 19,02 | 18,76 | 18,87 | -0,94% | 13.030,00 |
| 11.06.2025 | 19,34 | 19,42 | 18,99 | 19,05 | -1,63% | 25.325,00 |
| 10.06.2025 | 19,18 | 19,39 | 19,13 | 19,37 | 0,99% | 22.668,00 |
| 09.06.2025 | 19,16 | 19,25 | 19,06 | 19,18 | 0,00% | 5.300,00 |
| 06.06.2025 | 19,11 | 19,23 | 19,07 | 19,18 | 0,31% | 14.040,00 |
| 05.06.2025 | 19,04 | 19,24 | 19,00 | 19,12 | 0,37% | 22.561,00 |
| 04.06.2025 | 19,07 | 19,27 | 18,93 | 19,05 | 0,18% | 42.042,00 |
| 03.06.2025 | 19,05 | 19,16 | 18,81 | 19,01 | -0,34% | 15.468,00 |
| 02.06.2025 | 19,11 | 19,11 | 18,76 | 19,08 | -0,39% | 61.380,00 |
| 30.05.2025 | 19,08 | 19,36 | 19,02 | 19,15 | 0,39% | 17.751,00 |
| 29.05.2025 | 19,23 | 19,39 | 18,97 | 19,08 | -5,76% | 31.482,00 |
| 28.05.2025 | 20,63 | 20,77 | 20,11 | 20,24 | -1,84% | 42.579,00 |
| 27.05.2025 | 20,40 | 20,77 | 20,36 | 20,62 | 1,08% | 59.638,00 |
| 26.05.2025 | 20,35 | 20,49 | 20,24 | 20,40 | 1,59% | 48.101,00 |
| 23.05.2025 | 20,35 | 20,40 | 19,75 | 20,08 | -1,13% | 50.276,00 |
| 22.05.2025 | 20,24 | 20,42 | 19,71 | 20,31 | 0,30% | 28.576,00 |
| 21.05.2025 | 20,27 | 20,37 | 20,02 | 20,25 | -0,15% | 31.019,00 |
| 20.05.2025 | 20,32 | 20,39 | 20,00 | 20,28 | -0,39% | 37.077,00 |
| 19.05.2025 | 20,05 | 20,36 | 19,96 | 20,36 | 1,29% | 39.520,00 |
| 16.05.2025 | 20,03 | 20,21 | 19,81 | 20,10 | 0,35% | 25.592,00 |
| 15.05.2025 | 19,70 | 20,08 | 19,61 | 20,03 | 1,57% | 10.640,00 |
| 14.05.2025 | 19,61 | 19,95 | 19,38 | 19,72 | 0,18% | 21.780,00 |
| 13.05.2025 | 19,86 | 19,91 | 19,35 | 19,69 | -1,03% | 36.562,00 |
| 12.05.2025 | 20,25 | 21,65 | 19,60 | 19,89 | -0,48% | 24.554,00 |
| 09.05.2025 | 20,18 | 20,30 | 19,91 | 19,99 | -0,67% | 16.571,00 |
| 08.05.2025 | 20,25 | 20,28 | 19,88 | 20,12 | -0,20% | 12.858,00 |
| 07.05.2025 | 19,95 | 20,46 | 19,80 | 20,16 | 1,31% | 28.992,00 |
| 06.05.2025 | 20,03 | 20,12 | 19,56 | 19,90 | -0,75% | 39.717,00 |
| 05.05.2025 | 19,77 | 20,09 | 19,69 | 20,05 | 1,19% | 19.359,00 |
| 02.05.2025 | 19,97 | 20,18 | 19,68 | 19,82 | -0,08% | 55.739,00 |
| 30.04.2025 | 19,88 | 19,90 | 19,49 | 19,83 | -0,30% | 9.500,00 |
| 29.04.2025 | 19,71 | 19,91 | 19,62 | 19,89 | 1,09% | 14.282,00 |
| 28.04.2025 | 19,57 | 19,74 | 19,43 | 19,68 | 0,43% | 16.657,00 |
| 25.04.2025 | 19,28 | 19,59 | 19,25 | 19,59 | 1,63% | 9.975,00 |
| 24.04.2025 | 19,36 | 19,49 | 19,15 | 19,28 | -1,03% | 20.316,00 |
| 23.04.2025 | 19,38 | 19,62 | 19,17 | 19,48 | 1,64% | 16.859,00 |
| 22.04.2025 | 18,68 | 19,20 | 18,68 | 19,16 | 2,32% | 20.676,00 |
| 17.04.2025 | 18,70 | 18,91 | 18,48 | 18,73 | 1,00% | 12.540,00 |
| 16.04.2025 | 18,73 | 18,83 | 18,45 | 18,54 | -1,77% | 800,00 |
| 15.04.2025 | 18,59 | 18,99 | 18,55 | 18,88 | 1,26% | 10.480,00 |
| 14.04.2025 | 18,25 | 18,70 | 18,13 | 18,64 | 2,56% | 12.935,00 |
| 11.04.2025 | 18,13 | 18,30 | 17,56 | 18,18 | 0,58% | 16.530,00 |
| 10.04.2025 | 19,09 | 19,65 | 17,67 | 18,07 | -6,13% | 18.748,00 |
| 09.04.2025 | 17,67 | 19,36 | 17,52 | 19,25 | 8,15% | 18.657,00 |
| 08.04.2025 | 18,25 | 18,37 | 17,63 | 17,80 | -1,63% | 13.560,00 |
| 07.04.2025 | 17,53 | 18,62 | 16,91 | 18,10 | -0,86% | 23.284,00 |
| 04.04.2025 | 19,25 | 19,29 | 18,09 | 18,25 | -5,05% | 36.224,00 |
| 03.04.2025 | 19,63 | 19,99 | 19,21 | 19,22 | -4,53% | 19.069,00 |
| 02.04.2025 | 19,95 | 20,21 | 19,85 | 20,14 | 0,91% | 8.287,00 |
| 01.04.2025 | 20,06 | 20,20 | 19,83 | 19,95 | -0,78% | 21.027,00 |
| 31.03.2025 | 19,86 | 20,21 | 19,75 | 20,11 | -0,49% | 35.805,00 |
| 28.03.2025 | 20,42 | 20,71 | 20,08 | 20,21 | -1,41% | 9.500,00 |
| 27.03.2025 | 20,54 | 20,76 | 20,31 | 20,50 | -0,53% | 16.800,00 |
| 26.03.2025 | 21,08 | 21,28 | 20,57 | 20,61 | -2,21% | 6.990,00 |
| 25.03.2025 | 20,88 | 21,13 | 20,72 | 21,08 | 0,69% | 35.084,00 |
| 24.03.2025 | 21,18 | 21,42 | 20,85 | 20,93 | -0,88% | 24.475,00 |
| 21.03.2025 | 21,42 | 21,49 | 21,05 | 21,12 | -1,74% | 6.217,00 |
| 20.03.2025 | 21,86 | 21,91 | 21,26 | 21,49 | -1,96% | 17.799,00 |
| 19.03.2025 | 22,20 | 22,20 | 21,81 | 21,92 | -1,53% | 32.450,00 |
| 18.03.2025 | 21,87 | 22,33 | 21,84 | 22,26 | 1,90% | 33.152,00 |
| 17.03.2025 | 21,83 | 21,96 | 21,59 | 21,85 | -0,07% | 15.756,00 |
| 14.03.2025 | 21,20 | 21,95 | 20,97 | 21,86 | 3,65% | 13.034,00 |
| 13.03.2025 | 21,11 | 21,31 | 20,92 | 21,09 | -0,45% | 23.225,00 |
| 12.03.2025 | 21,20 | 21,40 | 21,05 | 21,19 | 0,14% | 14.301,00 |
| 11.03.2025 | 21,37 | 21,64 | 20,95 | 21,16 | -0,63% | 10.717,00 |
| 10.03.2025 | 21,81 | 22,11 | 21,10 | 21,29 | -2,43% | 26.033,00 |
| 07.03.2025 | 21,85 | 22,01 | 21,40 | 21,82 | -0,41% | 16.182,00 |
| 06.03.2025 | 20,95 | 22,40 | 20,94 | 21,91 | 4,78% | 59.132,00 |
| 05.03.2025 | 19,45 | 20,91 | 19,44 | 20,91 | 10,21% | 43.354,00 |
| 04.03.2025 | 19,16 | 19,26 | 18,77 | 18,97 | -1,41% | 18.529,00 |
| 03.03.2025 | 19,29 | 19,66 | 19,01 | 19,25 | 0,10% | 13.300,00 |
| 28.02.2025 | 19,12 | 19,25 | 18,91 | 19,23 | 0,34% | 24.760,00 |
| 27.02.2025 | 19,60 | 19,60 | 19,03 | 19,16 | -1,77% | 62.619,00 |
| 26.02.2025 | 19,47 | 19,89 | 19,37 | 19,51 | 0,27% | 18.230,00 |
| 25.02.2025 | 19,27 | 19,46 | 19,07 | 19,45 | 1,26% | 17.035,00 |
| 24.02.2025 | 19,10 | 19,51 | 19,09 | 19,21 | 1,53% | 26.890,00 |
| 21.02.2025 | 18,73 | 19,06 | 18,73 | 18,92 | 1,03% | 22.086,00 |
| 20.02.2025 | 18,85 | 19,08 | 18,66 | 18,73 | -0,22% | 31.350,00 |
| 19.02.2025 | 19,51 | 19,51 | 18,73 | 18,77 | -4,15% | 20.379,00 |
| 18.02.2025 | 19,61 | 19,69 | 19,39 | 19,58 | -0,44% | 10.592,00 |
| 17.02.2025 | 19,78 | 19,81 | 19,50 | 19,67 | -0,45% | 20.480,00 |
| 14.02.2025 | 19,76 | 19,96 | 19,59 | 19,76 | 0,15% | 22.282,00 |
| 13.02.2025 | 19,42 | 19,76 | 19,41 | 19,73 | 1,81% | 14.396,00 |
| 12.02.2025 | 19,09 | 19,40 | 19,03 | 19,38 | 1,50% | 6.118,00 |
| 11.02.2025 | 19,04 | 19,13 | 18,89 | 19,09 | 0,10% | 25.980,00 |
| 10.02.2025 | 18,94 | 19,18 | 18,94 | 19,07 | 0,07% | 26.465,00 |
| 07.02.2025 | 19,04 | 19,30 | 18,82 | 19,06 | 0,55% | 22.762,00 |
| 06.02.2025 | 18,31 | 19,05 | 18,28 | 18,95 | 3,54% | 189.280,00 |