13,240€
1,22%
Echtzeit-Aktienkurs Evonik Industries AG
Bid:
Ask:
Aktienkurse zur Evonik Industries AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 13,10 | 13,42 | 13,08 | 13,24 | 1,22% | 45.980,00 |
| 08.01.2026 | 13,29 | 13,30 | 12,88 | 13,08 | -1,84% | 58.691,00 |
| 07.01.2026 | 13,34 | 13,43 | 13,18 | 13,33 | -2,17% | 28.426,00 |
| 06.01.2026 | 13,46 | 13,65 | 13,23 | 13,62 | 1,57% | 35.419,00 |
| 05.01.2026 | 13,70 | 13,75 | 13,23 | 13,41 | 0,41% | 68.467,00 |
| 02.01.2026 | 13,44 | 13,46 | 13,21 | 13,36 | 0,11% | 87.965,00 |
| 30.12.2025 | 13,29 | 13,34 | 13,21 | 13,34 | 0,68% | 14.150,00 |
| 29.12.2025 | 13,18 | 13,39 | 13,16 | 13,25 | 0,91% | 57.752,00 |
| 23.12.2025 | 13,17 | 13,25 | 13,08 | 13,13 | 0,00% | 55.475,00 |
| 22.12.2025 | 13,18 | 13,22 | 13,02 | 13,13 | -0,34% | 39.906,00 |
| 19.12.2025 | 13,21 | 13,30 | 13,07 | 13,18 | -0,26% | 33.496,00 |
| 18.12.2025 | 13,29 | 13,31 | 13,14 | 13,21 | -0,30% | 27.640,00 |
| 17.12.2025 | 13,33 | 13,37 | 13,10 | 13,25 | -0,08% | 22.252,00 |
| 16.12.2025 | 13,10 | 13,41 | 13,09 | 13,26 | 1,03% | 52.795,00 |
| 15.12.2025 | 13,17 | 13,30 | 13,07 | 13,13 | -0,94% | 70.380,00 |
| 12.12.2025 | 13,29 | 13,36 | 13,18 | 13,25 | 0,08% | 34.737,00 |
| 11.12.2025 | 12,85 | 13,29 | 12,82 | 13,24 | 2,87% | 61.950,00 |
| 10.12.2025 | 12,90 | 12,98 | 12,84 | 12,87 | -0,16% | 36.750,00 |
| 09.12.2025 | 12,90 | 12,98 | 12,82 | 12,89 | 0,47% | 31.810,00 |
| 08.12.2025 | 12,98 | 13,00 | 12,79 | 12,83 | -0,85% | 79.878,00 |
| 05.12.2025 | 12,86 | 13,05 | 12,79 | 12,94 | 0,62% | 38.980,00 |
| 04.12.2025 | 12,83 | 12,89 | 12,71 | 12,86 | 0,31% | 37.892,00 |
| 03.12.2025 | 13,03 | 13,08 | 12,77 | 12,82 | -1,54% | 49.162,00 |
| 02.12.2025 | 12,94 | 13,11 | 12,90 | 13,02 | -1,06% | 26.101,00 |
| 01.12.2025 | 13,24 | 13,32 | 13,13 | 13,16 | -0,90% | 29.350,00 |
| 28.11.2025 | 13,12 | 13,36 | 13,03 | 13,28 | 0,08% | 27.812,00 |
| 27.11.2025 | 13,29 | 13,37 | 13,20 | 13,27 | -0,08% | 41.280,00 |
| 26.11.2025 | 13,36 | 13,40 | 13,17 | 13,28 | -0,64% | 40.975,00 |
| 25.11.2025 | 13,14 | 13,43 | 12,98 | 13,37 | 1,75% | 33.976,00 |
| 24.11.2025 | 13,40 | 13,62 | 13,10 | 13,14 | -2,27% | 47.110,00 |
| 21.11.2025 | 13,08 | 13,50 | 13,07 | 13,44 | 2,99% | 48.460,00 |
| 20.11.2025 | 13,44 | 13,53 | 13,05 | 13,05 | -2,17% | 33.590,00 |
| 19.11.2025 | 13,05 | 13,50 | 12,98 | 13,34 | 2,30% | 23.567,00 |
| 18.11.2025 | 13,25 | 13,36 | 13,02 | 13,04 | -2,10% | 26.027,00 |
| 17.11.2025 | 13,85 | 13,88 | 13,31 | 13,32 | -3,69% | 32.260,00 |
| 14.11.2025 | 14,07 | 14,18 | 13,80 | 13,83 | -1,88% | 28.244,00 |
| 13.11.2025 | 13,93 | 14,16 | 13,85 | 14,10 | 1,48% | 13.639,00 |
| 12.11.2025 | 13,74 | 14,04 | 13,65 | 13,89 | 1,24% | 35.773,00 |
| 11.11.2025 | 13,70 | 13,89 | 13,55 | 13,72 | -2,94% | 49.495,00 |
| 10.11.2025 | 14,28 | 14,33 | 14,04 | 14,14 | 0,04% | 23.845,00 |
| 07.11.2025 | 13,95 | 14,19 | 13,86 | 14,13 | 1,22% | 46.710,00 |
| 06.11.2025 | 14,18 | 14,25 | 13,90 | 13,96 | -1,48% | 17.453,00 |
| 05.11.2025 | 14,29 | 14,41 | 14,04 | 14,17 | -1,12% | 10.797,00 |
| 04.11.2025 | 14,48 | 14,59 | 14,16 | 14,33 | -1,17% | 45.176,00 |
| 03.11.2025 | 14,61 | 14,71 | 14,47 | 14,50 | -0,48% | 11.523,00 |
| 31.10.2025 | 14,73 | 14,82 | 14,55 | 14,57 | -0,75% | 27.434,00 |
| 30.10.2025 | 14,83 | 14,96 | 14,68 | 14,68 | -1,04% | 25.015,00 |
| 29.10.2025 | 14,82 | 15,01 | 14,73 | 14,84 | 0,24% | 75.920,00 |
| 28.10.2025 | 14,87 | 14,96 | 14,71 | 14,80 | -0,34% | 16.443,00 |
| 27.10.2025 | 15,12 | 15,19 | 14,84 | 14,85 | -1,20% | 49.869,00 |
| 24.10.2025 | 14,96 | 15,09 | 14,94 | 15,03 | 0,94% | 35.052,00 |
| 23.10.2025 | 14,90 | 15,02 | 14,82 | 14,89 | 0,61% | 104.000,00 |
| 22.10.2025 | 14,83 | 14,98 | 14,72 | 14,80 | -0,13% | 27.550,00 |
| 21.10.2025 | 14,91 | 14,99 | 14,75 | 14,82 | -0,60% | 46.170,00 |
| 20.10.2025 | 14,95 | 14,99 | 14,68 | 14,91 | 0,13% | 70.680,00 |
| 17.10.2025 | 14,57 | 15,00 | 14,51 | 14,89 | 1,43% | 54.465,00 |
| 16.10.2025 | 14,55 | 14,80 | 14,44 | 14,68 | 1,45% | 38.887,00 |
| 15.10.2025 | 14,36 | 14,63 | 14,33 | 14,47 | 1,05% | 25.496,00 |
| 14.10.2025 | 14,40 | 14,46 | 14,18 | 14,32 | -0,80% | 27.055,00 |
| 13.10.2025 | 14,45 | 14,55 | 14,36 | 14,44 | 0,80% | 27.186,00 |
| 10.10.2025 | 14,56 | 14,65 | 14,32 | 14,32 | -1,51% | 33.468,00 |
| 09.10.2025 | 14,62 | 14,73 | 14,53 | 14,54 | -0,41% | 72.744,00 |
| 08.10.2025 | 14,81 | 14,81 | 14,54 | 14,60 | -1,28% | 49.991,00 |
| 07.10.2025 | 14,75 | 14,89 | 14,61 | 14,79 | 0,54% | 18.290,00 |
| 06.10.2025 | 15,06 | 15,08 | 14,68 | 14,71 | -1,57% | 36.502,00 |
| 03.10.2025 | 14,93 | 15,01 | 14,79 | 14,95 | 0,44% | 57.085,00 |
| 02.10.2025 | 14,95 | 15,02 | 14,85 | 14,88 | -0,27% | 18.040,00 |
| 01.10.2025 | 14,83 | 14,99 | 14,74 | 14,92 | 0,67% | 24.673,00 |
| 30.09.2025 | 14,66 | 14,92 | 14,49 | 14,82 | 1,16% | 25.565,00 |
| 29.09.2025 | 14,79 | 14,82 | 14,55 | 14,65 | -0,61% | 14.420,00 |
| 26.09.2025 | 14,94 | 14,98 | 14,65 | 14,74 | -0,67% | 37.314,00 |
| 25.09.2025 | 15,11 | 15,19 | 14,71 | 14,84 | -1,66% | 24.507,00 |
| 24.09.2025 | 15,26 | 15,34 | 15,02 | 15,09 | -2,33% | 21.660,00 |
| 23.09.2025 | 15,42 | 15,64 | 15,39 | 15,45 | 0,46% | 52.211,00 |
| 22.09.2025 | 15,67 | 15,69 | 15,34 | 15,38 | -1,47% | 36.805,00 |
| 19.09.2025 | 15,52 | 15,75 | 15,43 | 15,61 | 0,64% | 30.311,00 |
| 18.09.2025 | 15,99 | 16,09 | 15,43 | 15,51 | -2,27% | 25.667,00 |
| 17.09.2025 | 15,95 | 16,01 | 15,65 | 15,87 | -0,31% | 26.822,00 |
| 16.09.2025 | 16,04 | 16,08 | 15,80 | 15,92 | -0,31% | 11.514,00 |
| 15.09.2025 | 16,01 | 16,13 | 15,96 | 15,97 | -0,19% | 15.420,00 |
| 12.09.2025 | 16,07 | 16,30 | 15,93 | 16,00 | -0,44% | 7.140,00 |
| 11.09.2025 | 16,06 | 16,14 | 15,82 | 16,07 | -0,12% | 18.014,00 |
| 10.09.2025 | 16,31 | 16,43 | 16,01 | 16,09 | -1,11% | 3.940,00 |
| 09.09.2025 | 16,21 | 16,39 | 16,19 | 16,27 | 0,18% | 24.585,00 |
| 08.09.2025 | 16,20 | 16,29 | 16,09 | 16,24 | 0,81% | 19.096,00 |
| 05.09.2025 | 16,17 | 16,29 | 16,06 | 16,11 | -0,19% | 34.609,00 |
| 04.09.2025 | 16,17 | 16,21 | 15,99 | 16,14 | -0,12% | 32.582,00 |
| 03.09.2025 | 16,36 | 16,49 | 16,15 | 16,16 | -0,98% | 18.755,00 |
| 02.09.2025 | 16,40 | 16,52 | 16,24 | 16,32 | -0,67% | 32.567,00 |
| 01.09.2025 | 16,54 | 16,54 | 16,31 | 16,43 | -0,90% | 23.204,00 |
| 29.08.2025 | 16,67 | 16,70 | 16,48 | 16,58 | -0,48% | 31.051,00 |
| 28.08.2025 | 16,77 | 16,93 | 16,63 | 16,66 | -0,48% | 44.110,00 |
| 27.08.2025 | 17,01 | 17,07 | 16,66 | 16,74 | -1,47% | 99.564,00 |
| 26.08.2025 | 17,01 | 17,16 | 16,87 | 16,99 | -0,38% | 25.620,00 |
| 25.08.2025 | 17,16 | 17,29 | 17,02 | 17,06 | -0,58% | 18.260,00 |
| 22.08.2025 | 16,98 | 17,24 | 16,91 | 17,16 | 0,97% | 13.000,00 |
| 21.08.2025 | 17,13 | 17,18 | 16,87 | 16,99 | -0,41% | 12.200,00 |
| 20.08.2025 | 16,87 | 17,15 | 16,82 | 17,06 | 0,80% | 37.842,00 |
| 19.08.2025 | 16,75 | 17,01 | 16,69 | 16,93 | 1,26% | 96.909,00 |
| 18.08.2025 | 16,83 | 16,83 | 16,59 | 16,72 | -0,45% | 47.822,00 |