21,360€
0,19%
Echtzeit-Aktienkurs Evonik Industries AG
Bid:
Ask:
Aktienkurse zur Evonik Industries AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 21,36 | 21,64 | 21,25 | 21,36 | -0,05% | 16.302,00 |
| 04.11.2026 | 20,97 | 21,50 | 20,92 | 21,37 | 2,05% | 72.398,00 |
| 03.11.2026 | 20,46 | 21,11 | 20,45 | 20,94 | 1,70% | 38.174,00 |
| 02.11.2026 | 20,91 | 21,04 | 20,55 | 20,59 | -2,09% | 26.794,00 |
| 30.10.2026 | 20,87 | 21,22 | 19,89 | 21,03 | -0,05% | 57.094,00 |
| 29.10.2026 | 21,18 | 21,42 | 21,03 | 21,04 | -0,61% | 11.122,00 |
| 28.10.2026 | 21,23 | 21,34 | 20,90 | 21,17 | -0,33% | 44.872,00 |
| 27.10.2026 | 21,23 | 21,46 | 21,10 | 21,24 | 0,00% | 15.790,00 |
| 26.10.2026 | 21,54 | 21,57 | 21,04 | 21,24 | -0,70% | 62.921,00 |
| 23.10.2026 | 20,66 | 21,64 | 20,65 | 21,39 | 3,33% | 35.663,00 |
| 22.10.2026 | 20,83 | 20,86 | 20,04 | 20,70 | -1,10% | 29.332,00 |
| 21.10.2026 | 20,96 | 21,16 | 20,86 | 20,93 | 0,24% | 13.789,00 |
| 20.10.2026 | 21,19 | 21,30 | 20,73 | 20,88 | -1,51% | 88.397,00 |
| 19.10.2026 | 21,26 | 21,46 | 21,10 | 21,20 | -0,61% | 26.630,00 |
| 16.10.2026 | 21,25 | 21,62 | 21,14 | 21,33 | 0,47% | 34.435,00 |
| 15.10.2026 | 20,94 | 21,33 | 20,74 | 21,23 | 0,57% | 28.088,00 |
| 14.10.2026 | 21,55 | 21,83 | 20,91 | 21,11 | -2,09% | 83.250,00 |
| 13.10.2026 | 20,97 | 21,60 | 20,89 | 21,56 | 2,86% | 22.271,00 |
| 12.10.2026 | 21,41 | 21,48 | 20,90 | 20,96 | -1,92% | 29.254,00 |
| 09.10.2026 | 21,05 | 21,63 | 20,88 | 21,37 | 1,71% | 36.420,00 |
| 08.10.2026 | 20,91 | 21,26 | 20,86 | 21,01 | 0,38% | 19.888,00 |
| 07.10.2026 | 20,60 | 21,04 | 20,53 | 20,93 | 1,65% | 42.997,00 |
| 06.10.2026 | 20,66 | 20,94 | 20,46 | 20,59 | -0,72% | 40.964,00 |
| 05.10.2026 | 20,57 | 21,01 | 20,53 | 20,74 | 0,48% | 37.793,00 |
| 02.10.2026 | 20,63 | 20,72 | 20,46 | 20,64 | 0,24% | 36.075,00 |
| 01.10.2026 | 20,24 | 20,62 | 20,04 | 20,59 | 1,38% | 62.854,00 |
| 30.09.2026 | 19,95 | 20,44 | 19,87 | 20,31 | 2,16% | 60.575,00 |
| 29.09.2026 | 19,77 | 20,36 | 19,71 | 19,88 | 0,23% | 43.186,00 |
| 28.09.2026 | 19,40 | 19,96 | 19,06 | 19,84 | 1,80% | 48.630,00 |
| 25.09.2026 | 18,05 | 20,20 | 17,87 | 19,49 | 8,16% | 72.481,00 |
| 24.09.2026 | 18,08 | 18,32 | 17,98 | 18,02 | -0,52% | 5.360,00 |
| 23.09.2026 | 18,04 | 18,26 | 17,80 | 18,11 | 0,56% | 27.540,00 |
| 22.09.2026 | 17,59 | 18,09 | 17,52 | 18,01 | 3,57% | 50.550,00 |
| 21.09.2026 | 17,37 | 17,62 | 17,17 | 17,39 | 0,43% | 40.004,00 |
| 18.09.2026 | 17,49 | 17,52 | 17,24 | 17,32 | -1,03% | 39.700,00 |
| 17.09.2026 | 17,55 | 17,59 | 17,29 | 17,50 | 0,11% | 17.999,00 |
| 16.09.2026 | 17,41 | 17,63 | 17,38 | 17,48 | 0,40% | 30.372,00 |
| 15.09.2026 | 17,33 | 17,63 | 17,33 | 17,41 | -3,06% | 9.845,00 |
| 14.09.2026 | 17,86 | 18,18 | 17,83 | 17,96 | 0,53% | 3.957,00 |
| 11.09.2026 | 18,13 | 18,20 | 17,81 | 17,86 | -1,30% | 5.789,00 |
| 10.09.2026 | 18,19 | 18,33 | 18,01 | 18,10 | -0,36% | 150,00 |
| 09.09.2026 | 18,28 | 18,65 | 18,14 | 18,16 | -0,57% | 5.600,00 |
| 08.09.2026 | 18,22 | 18,41 | 18,17 | 18,27 | 0,19% | 4.887,00 |
| 07.09.2026 | 18,53 | 18,56 | 18,20 | 18,23 | -1,88% | - |
| 04.09.2026 | 18,65 | 18,70 | 18,48 | 18,58 | -0,56% | 5.735,00 |
| 03.09.2026 | 19,02 | 19,03 | 18,60 | 18,69 | -1,68% | 2.069,00 |
| 02.09.2026 | 18,79 | 19,18 | 18,77 | 19,01 | 1,55% | 25.390,00 |
| 01.09.2026 | 19,01 | 19,21 | 18,66 | 18,72 | -1,42% | 26.282,00 |
| 31.08.2026 | 18,78 | 19,09 | 18,77 | 18,99 | 1,06% | 23.095,00 |
| 28.08.2026 | 18,49 | 18,87 | 18,47 | 18,79 | 1,60% | 6.226,00 |
| 27.08.2026 | 18,56 | 18,57 | 18,20 | 18,49 | -0,32% | 1.085,00 |
| 26.08.2026 | 18,67 | 18,68 | 18,40 | 18,55 | -0,40% | 41.472,00 |
| 25.08.2026 | 18,75 | 18,83 | 18,40 | 18,63 | -0,90% | 11.758,00 |
| 24.08.2026 | 18,37 | 18,88 | 18,26 | 18,80 | 2,48% | 11.859,00 |
| 21.08.2026 | 18,35 | 18,63 | 18,32 | 18,34 | -0,54% | 30.579,00 |
| 20.08.2026 | 18,48 | 18,54 | 18,09 | 18,44 | -0,32% | 16.736,00 |
| 19.08.2026 | 18,09 | 18,54 | 18,01 | 18,50 | 2,52% | 80.553,00 |
| 18.08.2026 | 18,00 | 18,27 | 17,95 | 18,05 | 0,28% | 17.660,00 |
| 17.08.2026 | 17,99 | 18,11 | 17,95 | 18,00 | 0,22% | 16.924,00 |
| 14.08.2026 | 17,78 | 18,15 | 17,74 | 17,96 | 0,93% | 13.040,00 |
| 13.08.2026 | 18,03 | 18,03 | 17,67 | 17,79 | -1,11% | 56.340,00 |
| 12.08.2026 | 17,99 | 18,07 | 17,87 | 17,99 | -0,06% | 4.050,00 |
| 11.08.2026 | 17,93 | 18,13 | 17,88 | 18,00 | 0,11% | 36.900,00 |
| 10.08.2026 | 17,91 | 18,13 | 17,80 | 17,98 | -0,28% | 10.525,00 |
| 07.08.2026 | 17,91 | 18,22 | 17,86 | 18,03 | 0,22% | 25.105,00 |
| 06.08.2026 | 17,65 | 18,18 | 17,62 | 17,99 | 2,01% | 6.800,00 |
| 05.08.2026 | 17,89 | 18,04 | 17,46 | 17,64 | -1,09% | 36.544,00 |
| 04.08.2026 | 17,65 | 18,16 | 17,56 | 17,83 | 1,19% | 82.466,00 |
| 03.08.2026 | 17,54 | 17,79 | 17,36 | 17,62 | 0,54% | 37.950,00 |
| 31.07.2026 | 17,61 | 17,76 | 17,44 | 17,53 | -0,31% | 20.151,00 |
| 30.07.2026 | 17,39 | 17,90 | 17,37 | 17,58 | 1,24% | 46.320,00 |
| 29.07.2026 | 16,97 | 17,49 | 16,96 | 17,37 | 2,21% | 30.700,00 |
| 28.07.2026 | 17,00 | 17,18 | 16,78 | 16,99 | -0,18% | 108,00 |
| 27.07.2026 | 17,08 | 17,18 | 16,84 | 17,02 | 0,00% | 22.700,00 |
| 24.07.2026 | 16,95 | 17,10 | 16,84 | 17,02 | 0,56% | 12.700,00 |
| 23.07.2026 | 16,66 | 17,16 | 16,62 | 16,93 | 1,56% | 30.530,00 |
| 22.07.2026 | 16,60 | 17,02 | 16,52 | 16,67 | 0,42% | 58.000,00 |
| 21.07.2026 | 16,65 | 16,76 | 16,41 | 16,60 | 0,21% | 9.660,00 |
| 20.07.2026 | 16,93 | 16,94 | 16,56 | 16,56 | -2,19% | 16.129,00 |
| 17.07.2026 | 16,82 | 16,96 | 16,73 | 16,93 | 0,33% | 9.644,00 |
| 16.07.2026 | 16,81 | 16,95 | 16,74 | 16,88 | 0,54% | 8.970,00 |
| 15.07.2026 | 17,07 | 17,07 | 16,49 | 16,79 | -1,58% | 20.615,00 |
| 14.07.2026 | 16,63 | 17,25 | 16,60 | 17,06 | 2,65% | 26.779,00 |
| 13.07.2026 | 16,31 | 16,67 | 16,27 | 16,62 | 2,00% | 41.450,00 |
| 10.07.2026 | 16,33 | 16,49 | 16,29 | 16,29 | -0,46% | 7.000,00 |
| 09.07.2026 | 16,41 | 16,47 | 16,27 | 16,37 | -0,06% | 23.795,00 |
| 08.07.2026 | 16,28 | 16,56 | 16,13 | 16,38 | 1,02% | 134.450,00 |
| 07.07.2026 | 15,95 | 16,32 | 15,94 | 16,21 | 1,44% | 16.512,00 |
| 06.07.2026 | 15,96 | 16,13 | 15,90 | 15,98 | -0,25% | 13.800,00 |
| 03.07.2026 | 16,12 | 16,13 | 15,90 | 16,02 | -0,22% | 43.500,00 |
| 02.07.2026 | 15,66 | 16,08 | 15,52 | 16,06 | 2,16% | - |
| 01.07.2026 | 15,80 | 15,98 | 15,47 | 15,72 | -0,57% | 26.600,00 |
| 30.06.2026 | 15,79 | 15,91 | 15,63 | 15,81 | 0,09% | 20.480,00 |
| 29.06.2026 | 16,06 | 16,09 | 15,71 | 15,79 | -0,85% | 16.825,00 |
| 26.06.2026 | 15,88 | 16,44 | 15,80 | 15,93 | -0,25% | 11.000,00 |
| 25.06.2026 | 15,93 | 16,12 | 15,84 | 15,97 | 0,00% | 37.049,00 |
| 24.06.2026 | 15,85 | 16,26 | 15,85 | 15,97 | 0,69% | 51.356,00 |
| 23.06.2026 | 15,89 | 15,94 | 15,65 | 15,86 | -0,50% | 11.100,00 |
| 22.06.2026 | 16,06 | 16,14 | 15,79 | 15,94 | -0,59% | 8.562,00 |
| 19.06.2026 | 15,18 | 16,20 | 15,18 | 16,03 | 5,25% | 16.788,00 |