Evonik Industries AG
[WKN: EVNK01 | ISIN: DE000EVNK013]
Aktienkurse
19,560€ 0,26%
Echtzeit-Aktienkurs Evonik Industries AG
Bid: Ask:

Aktienkurse zur Evonik Industries AG Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.04.2025 19,57 19,68 19,43 19,56 -0,15% 3.007,00
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
05.02.2025 17,98 18,31 17,98 18,31 1,42% 6.744,00
04.02.2025 17,99 18,09 17,85 18,05 0,43% 16.680,00
03.02.2025 17,84 17,98 17,62 17,97 -0,91% 147.990,00
31.01.2025 18,23 18,32 18,13 18,14 -0,52% 17.850,00
30.01.2025 18,06 18,36 18,04 18,23 0,97% 150.012,00
29.01.2025 18,17 18,21 17,97 18,06 -0,99% 139.216,00
28.01.2025 18,08 18,35 17,97 18,24 0,73% 739.768,00
27.01.2025 17,98 18,16 17,78 18,10 0,43% 31.370,00
24.01.2025 17,83 18,20 17,78 18,03 0,79% 25.524,00
23.01.2025 17,74 17,92 17,70 17,88 0,76% 15.614,00
22.01.2025 17,75 17,97 17,64 17,75 0,00% 12.489,00
21.01.2025 17,66 17,84 17,53 17,75 0,36% 24.275,00
20.01.2025 17,36 17,69 17,17 17,69 2,10% 22.166,00
17.01.2025 17,31 17,46 17,28 17,32 0,30% 22.356,00
16.01.2025 17,25 17,33 17,10 17,27 0,51% 25.850,00
15.01.2025 16,56 17,23 16,56 17,18 3,49% 19.379,00
14.01.2025 16,69 16,78 16,51 16,60 -0,66% 23.695,00
13.01.2025 16,54 16,72 16,32 16,71 1,63% 16.822,00
10.01.2025 16,59 16,66 16,30 16,45 -0,92% 16.725,00
09.01.2025 16,65 16,66 16,46 16,60 -0,43% 35.170,00
08.01.2025 16,64 16,73 16,43 16,67 0,30% 8.567,00
07.01.2025 16,72 16,82 16,58 16,62 -0,73% 11.588,00
06.01.2025 16,58 16,88 16,52 16,74 1,26% 10.656,00
03.01.2025 16,72 16,78 16,51 16,54 -1,02% 24.475,00
02.01.2025 16,83 16,91 16,57 16,71 -0,39% 26.262,00
30.12.2024 16,77 16,83 16,60 16,77 0,09% 11.642,00
27.12.2024 16,57 16,78 16,44 16,76 1,28% 35.073,00
23.12.2024 16,53 16,55 16,31 16,54 0,23% 23.205,00
20.12.2024 16,45 16,54 16,13 16,51 0,21% 33.144,00
19.12.2024 16,62 16,63 16,33 16,47 -0,78% 28.410,00
18.12.2024 16,98 16,98 16,56 16,60 -2,20% 25.481,00
17.12.2024 17,18 17,18 16,75 16,97 -1,19% 35.345,00
16.12.2024 17,48 17,48 16,89 17,18 -1,64% 45.386,00
13.12.2024 17,66 17,85 17,23 17,47 -1,16% 26.541,00
12.12.2024 17,65 17,81 17,60 17,67 0,23% 12.943,00
11.12.2024 17,83 17,86 17,56 17,63 -1,95% 44.298,00
10.12.2024 17,94 18,00 17,73 17,98 -0,02% 16.640,00
09.12.2024 17,90 18,03 17,81 17,98 0,60% 14.003,00
06.12.2024 18,05 18,05 17,66 17,88 -0,66% 24.188,00
05.12.2024 17,77 18,01 17,61 17,99 1,57% 16.442,00
04.12.2024 17,68 17,75 17,56 17,72 0,45% 24.839,00
03.12.2024 17,40 17,65 17,36 17,64 1,33% 26.093,00
02.12.2024 17,35 17,43 17,25 17,40 0,10% 14.440,00
29.11.2024 17,32 17,43 17,26 17,39 0,24% 3.912,00