16,110€
-0,19%
Echtzeit-Aktienkurs Evonik Industries AG
Bid:
Ask:
Aktienkurse zur Evonik Industries AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.08.2025 | 16,90 | 17,00 | 16,57 | 16,79 | 0,18% | 60.688,00 |
| 14.08.2025 | 16,64 | 16,79 | 16,56 | 16,76 | 0,75% | 14.122,00 |
| 13.08.2025 | 16,78 | 16,78 | 16,51 | 16,64 | -0,72% | 31.858,00 |
| 12.08.2025 | 16,90 | 16,92 | 16,60 | 16,76 | -0,74% | 24.638,00 |
| 11.08.2025 | 17,16 | 17,24 | 16,86 | 16,88 | -1,57% | 40.585,00 |
| 08.08.2025 | 16,89 | 17,17 | 16,84 | 17,15 | 1,51% | 31.696,00 |
| 07.08.2025 | 16,74 | 17,08 | 16,50 | 16,90 | 2,30% | 44.260,00 |
| 06.08.2025 | 16,77 | 16,85 | 16,49 | 16,52 | -1,05% | 19.423,00 |
| 05.08.2025 | 16,54 | 16,79 | 16,34 | 16,69 | 1,49% | 34.278,00 |
| 04.08.2025 | 16,55 | 16,59 | 16,31 | 16,45 | -0,57% | 29.372,00 |
| 01.08.2025 | 17,32 | 17,45 | 16,31 | 16,54 | -6,02% | 46.633,00 |
| 31.07.2025 | 17,67 | 17,82 | 17,46 | 17,60 | -0,23% | 64.345,00 |
| 30.07.2025 | 17,92 | 17,93 | 17,59 | 17,64 | -1,54% | 35.269,00 |
| 29.07.2025 | 17,84 | 17,97 | 17,74 | 17,92 | 0,53% | 26.140,00 |
| 28.07.2025 | 18,33 | 18,38 | 17,73 | 17,82 | -1,68% | 38.521,00 |
| 25.07.2025 | 17,96 | 18,14 | 17,81 | 18,13 | 0,81% | 70.119,00 |
| 24.07.2025 | 18,15 | 18,26 | 17,96 | 17,98 | -1,02% | 25.995,00 |
| 23.07.2025 | 17,95 | 18,21 | 17,88 | 18,17 | 2,71% | 40.396,00 |
| 22.07.2025 | 17,66 | 17,77 | 17,41 | 17,69 | 0,08% | 106.545,00 |
| 21.07.2025 | 17,58 | 17,82 | 17,56 | 17,67 | 0,68% | 64.590,00 |
| 18.07.2025 | 17,63 | 17,76 | 17,55 | 17,55 | -0,43% | 69.206,00 |
| 17.07.2025 | 17,72 | 17,76 | 17,48 | 17,63 | -0,20% | 98.416,00 |
| 16.07.2025 | 17,76 | 17,91 | 17,37 | 17,66 | -0,79% | 65.330,00 |
| 15.07.2025 | 17,80 | 17,91 | 17,69 | 17,80 | 0,11% | 30.350,00 |
| 14.07.2025 | 17,76 | 18,02 | 17,73 | 17,78 | -0,78% | 25.762,00 |
| 11.07.2025 | 18,02 | 18,13 | 17,88 | 17,92 | -0,75% | 37.111,00 |
| 10.07.2025 | 17,87 | 18,11 | 17,84 | 18,06 | 1,12% | 72.839,00 |
| 09.07.2025 | 17,80 | 18,02 | 17,59 | 17,86 | 1,10% | 66.501,00 |
| 08.07.2025 | 17,32 | 17,88 | 17,15 | 17,66 | 2,05% | 94.614,00 |
| 07.07.2025 | 17,27 | 17,44 | 17,11 | 17,31 | 0,61% | 25.001,00 |
| 04.07.2025 | 17,34 | 17,43 | 17,04 | 17,20 | -1,15% | 31.315,00 |
| 03.07.2025 | 17,47 | 17,70 | 17,25 | 17,40 | -0,32% | 20.070,00 |
| 02.07.2025 | 17,39 | 17,52 | 17,30 | 17,46 | 0,63% | 24.893,00 |
| 01.07.2025 | 17,61 | 17,63 | 17,12 | 17,35 | -1,67% | 37.639,00 |
| 30.06.2025 | 18,40 | 18,52 | 17,56 | 17,64 | -3,71% | 47.087,00 |
| 27.06.2025 | 17,93 | 18,43 | 17,86 | 18,32 | 2,32% | 58.739,00 |
| 26.06.2025 | 18,02 | 18,06 | 17,80 | 17,91 | -0,53% | 54.234,00 |
| 25.06.2025 | 18,41 | 18,42 | 17,88 | 18,00 | -2,20% | 60.423,00 |
| 24.06.2025 | 18,35 | 18,45 | 18,16 | 18,41 | 1,91% | 25.278,00 |
| 23.06.2025 | 18,02 | 18,13 | 17,87 | 18,06 | -0,03% | 28.442,00 |
| 20.06.2025 | 18,27 | 18,34 | 18,06 | 18,07 | -0,28% | 56.990,00 |
| 19.06.2025 | 18,39 | 18,45 | 18,04 | 18,12 | -1,68% | 73.125,00 |
| 18.06.2025 | 18,65 | 18,69 | 18,36 | 18,43 | -1,18% | 39.978,00 |
| 17.06.2025 | 18,71 | 18,85 | 18,59 | 18,65 | -0,96% | 7.313,00 |
| 16.06.2025 | 18,57 | 18,98 | 18,55 | 18,83 | 1,46% | 28.513,00 |
| 13.06.2025 | 18,53 | 18,72 | 18,34 | 18,56 | -1,67% | 28.966,00 |
| 12.06.2025 | 18,97 | 19,02 | 18,76 | 18,87 | -0,94% | 13.030,00 |
| 11.06.2025 | 19,34 | 19,42 | 18,99 | 19,05 | -1,63% | 25.325,00 |
| 10.06.2025 | 19,18 | 19,39 | 19,13 | 19,37 | 0,99% | 22.668,00 |
| 09.06.2025 | 19,16 | 19,25 | 19,06 | 19,18 | 0,00% | 5.300,00 |
| 06.06.2025 | 19,11 | 19,23 | 19,07 | 19,18 | 0,31% | 14.040,00 |
| 05.06.2025 | 19,04 | 19,24 | 19,00 | 19,12 | 0,37% | 22.561,00 |
| 04.06.2025 | 19,07 | 19,27 | 18,93 | 19,05 | 0,18% | 42.042,00 |
| 03.06.2025 | 19,05 | 19,16 | 18,81 | 19,01 | -0,34% | 15.468,00 |
| 02.06.2025 | 19,11 | 19,11 | 18,76 | 19,08 | -0,39% | 61.380,00 |
| 30.05.2025 | 19,08 | 19,36 | 19,02 | 19,15 | 0,39% | 17.751,00 |
| 29.05.2025 | 19,23 | 19,39 | 18,97 | 19,08 | -5,76% | 31.482,00 |
| 28.05.2025 | 20,63 | 20,77 | 20,11 | 20,24 | -1,84% | 42.579,00 |
| 27.05.2025 | 20,40 | 20,77 | 20,36 | 20,62 | 1,08% | 59.638,00 |
| 26.05.2025 | 20,35 | 20,49 | 20,24 | 20,40 | 1,59% | 48.101,00 |
| 23.05.2025 | 20,35 | 20,40 | 19,75 | 20,08 | -1,13% | 50.276,00 |
| 22.05.2025 | 20,24 | 20,42 | 19,71 | 20,31 | 0,30% | 28.576,00 |
| 21.05.2025 | 20,27 | 20,37 | 20,02 | 20,25 | -0,15% | 31.019,00 |
| 20.05.2025 | 20,32 | 20,39 | 20,00 | 20,28 | -0,39% | 37.077,00 |
| 19.05.2025 | 20,05 | 20,36 | 19,96 | 20,36 | 1,29% | 39.520,00 |
| 16.05.2025 | 20,03 | 20,21 | 19,81 | 20,10 | 0,35% | 25.592,00 |
| 15.05.2025 | 19,70 | 20,08 | 19,61 | 20,03 | 1,57% | 10.640,00 |
| 14.05.2025 | 19,61 | 19,95 | 19,38 | 19,72 | 0,18% | 21.780,00 |
| 13.05.2025 | 19,86 | 19,91 | 19,35 | 19,69 | -1,03% | 36.562,00 |
| 12.05.2025 | 20,25 | 21,65 | 19,60 | 19,89 | -0,48% | 24.554,00 |
| 09.05.2025 | 20,18 | 20,30 | 19,91 | 19,99 | -0,67% | 16.571,00 |
| 08.05.2025 | 20,25 | 20,28 | 19,88 | 20,12 | -0,20% | 12.858,00 |
| 07.05.2025 | 19,95 | 20,46 | 19,80 | 20,16 | 1,31% | 28.992,00 |
| 06.05.2025 | 20,03 | 20,12 | 19,56 | 19,90 | -0,75% | 39.717,00 |
| 05.05.2025 | 19,77 | 20,09 | 19,69 | 20,05 | 1,19% | 19.359,00 |
| 02.05.2025 | 19,97 | 20,18 | 19,68 | 19,82 | -0,08% | 55.739,00 |
| 30.04.2025 | 19,88 | 19,90 | 19,49 | 19,83 | -0,30% | 9.500,00 |
| 29.04.2025 | 19,71 | 19,91 | 19,62 | 19,89 | 1,09% | 14.282,00 |
| 28.04.2025 | 19,57 | 19,74 | 19,43 | 19,68 | 0,43% | 16.657,00 |
| 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 |