15,910€
0,76%
Echtzeit-Aktienkurs Evonik Industries AG
Bid:
Ask:
Aktienkurse zur Evonik Industries AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 15,80 | 15,98 | 15,78 | 15,85 | 0,28% | - |
| 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 |
| 18.06.2026 | 15,73 | 15,76 | 15,11 | 15,23 | -2,99% | 8.740,00 |
| 17.06.2026 | 15,59 | 15,80 | 15,41 | 15,70 | 0,77% | 3.813,00 |
| 16.06.2026 | 15,80 | 15,86 | 15,57 | 15,58 | -1,36% | 16.372,00 |
| 15.06.2026 | 15,85 | 15,98 | 15,62 | 15,80 | -0,50% | 34.190,00 |
| 12.06.2026 | 15,84 | 15,93 | 15,67 | 15,88 | 0,35% | 39.190,00 |
| 11.06.2026 | 15,31 | 15,86 | 15,27 | 15,82 | 3,84% | 26.431,00 |
| 10.06.2026 | 15,47 | 15,71 | 15,12 | 15,24 | -1,71% | 43.686,00 |
| 09.06.2026 | 15,38 | 15,60 | 15,08 | 15,50 | -0,99% | 41.803,00 |
| 08.06.2026 | 15,62 | 15,77 | 15,39 | 15,66 | -0,63% | 11.115,00 |
| 05.06.2026 | 15,70 | 16,08 | 15,69 | 15,76 | 0,10% | 23.656,00 |
| 04.06.2026 | 15,74 | 15,95 | 15,66 | 15,74 | -5,89% | 37.020,00 |
| 03.06.2026 | 16,97 | 16,99 | 16,71 | 16,73 | -1,33% | 36.529,00 |
| 02.06.2026 | 16,96 | 17,20 | 16,76 | 16,95 | 0,00% | 37.985,00 |
| 01.06.2026 | 16,90 | 17,06 | 16,73 | 16,95 | 0,71% | 176.735,00 |
| 29.05.2026 | 16,98 | 17,12 | 16,78 | 16,83 | -0,88% | 105.129,00 |
| 28.05.2026 | 16,96 | 17,11 | 16,88 | 16,98 | 0,12% | 17.000,00 |
| 27.05.2026 | 17,28 | 17,42 | 16,79 | 16,96 | -1,85% | 50.382,00 |
| 26.05.2026 | 17,13 | 17,33 | 17,07 | 17,28 | 0,91% | 14.605,00 |
| 25.05.2026 | 17,43 | 17,43 | 17,02 | 17,13 | -1,10% | 48.610,00 |
| 22.05.2026 | 16,90 | 17,45 | 16,79 | 17,32 | -0,17% | 19.686,00 |
| 21.05.2026 | 16,88 | 17,48 | 16,73 | 17,35 | 1,70% | 61.153,00 |
| 20.05.2026 | 17,72 | 17,93 | 16,88 | 17,06 | -1,53% | 59.389,00 |
| 19.05.2026 | 18,01 | 18,05 | 17,22 | 17,32 | -4,02% | 44.400,00 |
| 18.05.2026 | 17,71 | 18,09 | 17,66 | 18,05 | 1,49% | 14.881,00 |
| 15.05.2026 | 17,64 | 17,88 | 17,63 | 17,78 | 0,31% | 48.074,00 |
| 14.05.2026 | 17,87 | 18,02 | 17,66 | 17,73 | -0,67% | 6.000,00 |
| 13.05.2026 | 17,63 | 17,91 | 17,59 | 17,85 | 1,54% | 65.780,00 |
| 12.05.2026 | 17,83 | 17,98 | 17,38 | 17,58 | -1,71% | 19.378,00 |
| 11.05.2026 | 17,27 | 17,94 | 17,17 | 17,88 | 3,20% | 14.130,00 |
| 08.05.2026 | 17,19 | 17,63 | 17,00 | 17,33 | 1,94% | 30.759,00 |
| 07.05.2026 | 17,47 | 17,63 | 16,87 | 17,00 | -3,27% | 45.847,00 |
| 06.05.2026 | 17,97 | 18,24 | 17,44 | 17,57 | -2,20% | 51.173,00 |
| 05.05.2026 | 17,85 | 18,13 | 17,76 | 17,97 | 0,96% | 6.540,00 |
| 04.05.2026 | 17,60 | 18,16 | 17,57 | 17,80 | 0,45% | 39.735,00 |
| 30.04.2026 | 17,41 | 17,81 | 17,32 | 17,72 | 1,46% | 18.140,00 |
| 29.04.2026 | 17,68 | 18,04 | 17,39 | 17,46 | -0,96% | 34.420,00 |
| 28.04.2026 | 17,60 | 17,86 | 17,52 | 17,63 | 0,17% | 31.290,00 |
| 27.04.2026 | 17,50 | 17,74 | 17,43 | 17,60 | 0,43% | 46.068,00 |
| 24.04.2026 | 17,47 | 17,65 | 17,36 | 17,53 | 0,46% | 11.318,00 |
| 23.04.2026 | 17,34 | 17,63 | 17,34 | 17,45 | 0,03% | 61.677,00 |
| 22.04.2026 | 17,05 | 17,56 | 16,97 | 17,44 | 2,56% | 20.261,00 |
| 21.04.2026 | 17,05 | 17,20 | 16,95 | 17,01 | -0,18% | 60.710,00 |
| 20.04.2026 | 16,93 | 17,13 | 16,92 | 17,04 | 0,18% | 37.075,00 |
| 17.04.2026 | 17,17 | 17,37 | 16,84 | 17,01 | -0,90% | 19.552,00 |
| 16.04.2026 | 16,79 | 17,30 | 16,79 | 17,16 | 2,45% | 11.950,00 |
| 15.04.2026 | 16,74 | 16,99 | 16,65 | 16,75 | -0,39% | 20.310,00 |
| 14.04.2026 | 17,24 | 17,37 | 16,77 | 16,82 | -2,66% | 24.357,00 |
| 13.04.2026 | 17,44 | 17,52 | 16,93 | 17,28 | -0,55% | 19.425,00 |
| 10.04.2026 | 17,18 | 17,58 | 17,08 | 17,37 | 1,25% | 38.536,00 |
| 09.04.2026 | 16,71 | 17,21 | 16,58 | 17,16 | 1,87% | 58.025,00 |
| 08.04.2026 | 16,99 | 17,00 | 16,24 | 16,84 | -0,30% | 114.156,00 |
| 07.04.2026 | 16,55 | 16,95 | 16,44 | 16,89 | 2,67% | 32.707,00 |
| 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 |