18,363€
-4,61%
Echtzeit-Aktienkurs Evonik Industries AG
Bid:
Ask:
Aktienkurse zur Evonik Industries AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 19,25 | 19,29 | 18,09 | 18,45 | -4,01% | 30.790,00 |
| 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 |
| 28.11.2024 | 17,46 | 17,50 | 17,26 | 17,34 | -0,63% | 12.475,00 |
| 27.11.2024 | 17,36 | 17,50 | 17,27 | 17,45 | 0,52% | 4.690,00 |
| 26.11.2024 | 17,57 | 17,64 | 17,28 | 17,36 | -1,36% | 53.339,00 |
| 25.11.2024 | 17,73 | 17,80 | 17,38 | 17,60 | -0,35% | 174.810,00 |
| 22.11.2024 | 17,40 | 17,71 | 17,35 | 17,67 | 1,56% | 23.050,00 |
| 21.11.2024 | 17,47 | 17,47 | 17,26 | 17,39 | -0,38% | 25.515,00 |
| 20.11.2024 | 17,51 | 17,63 | 17,35 | 17,46 | -0,36% | 31.650,00 |
| 19.11.2024 | 17,69 | 17,77 | 17,35 | 17,52 | -0,75% | 41.545,00 |
| 18.11.2024 | 18,03 | 18,07 | 17,64 | 17,66 | -1,62% | 7.760,00 |
| 15.11.2024 | 17,69 | 17,98 | 17,64 | 17,95 | 1,04% | 14.327,00 |
| 14.11.2024 | 17,63 | 17,83 | 17,39 | 17,76 | 0,69% | 10.234,00 |
| 13.11.2024 | 17,80 | 17,86 | 17,45 | 17,64 | -1,95% | 24.200,00 |
| 12.11.2024 | 18,34 | 18,41 | 17,84 | 17,99 | -2,24% | 19.938,00 |
| 11.11.2024 | 18,43 | 18,65 | 18,34 | 18,40 | 0,07% | 23.174,00 |