18,698€
-0,86%
Echtzeit-Aktienkurs Evonik Industries AG
Bid:
Ask:
Aktienkurse zur Evonik Industries AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 18,89 | 18,89 | 18,67 | 18,70 | -0,85% | 4.983,00 |
| 15.04.2024 | 18,92 | 19,16 | 18,80 | 18,86 | 0,17% | 34.631,00 |
| 12.04.2024 | 19,06 | 19,17 | 18,76 | 18,83 | -1,05% | 58.755,00 |
| 11.04.2024 | 19,15 | 19,31 | 18,90 | 19,03 | -0,95% | 61.096,00 |
| 10.04.2024 | 19,21 | 19,42 | 18,98 | 19,21 | -0,30% | 60.200,00 |
| 09.04.2024 | 19,26 | 19,43 | 19,16 | 19,27 | -0,05% | 51.850,00 |
| 08.04.2024 | 19,22 | 19,38 | 19,06 | 19,28 | 2,12% | 89.271,00 |
| 05.04.2024 | 18,77 | 19,08 | 18,31 | 18,88 | 0,65% | 35.278,00 |
| 04.04.2024 | 19,08 | 19,28 | 18,51 | 18,76 | -1,37% | 113.599,00 |
| 03.04.2024 | 18,38 | 19,08 | 18,37 | 19,02 | 3,27% | 124.763,00 |
| 02.04.2024 | 18,49 | 18,59 | 18,33 | 18,41 | 0,44% | 71.694,00 |
| 28.03.2024 | 18,40 | 18,50 | 18,26 | 18,33 | -0,53% | 37.293,00 |
| 27.03.2024 | 18,18 | 18,49 | 18,05 | 18,43 | 1,44% | 68.591,00 |
| 26.03.2024 | 18,15 | 18,25 | 17,91 | 18,17 | 0,14% | 34.076,00 |
| 25.03.2024 | 17,98 | 18,24 | 17,84 | 18,14 | 1,10% | 68.829,00 |
| 22.03.2024 | 17,84 | 18,00 | 17,72 | 17,95 | 0,84% | 36.198,00 |
| 21.03.2024 | 17,74 | 17,84 | 17,52 | 17,80 | 0,89% | 48.211,00 |
| 20.03.2024 | 17,56 | 17,65 | 17,42 | 17,64 | 0,79% | 38.400,00 |
| 19.03.2024 | 17,04 | 17,58 | 17,01 | 17,50 | 2,70% | 36.431,00 |
| 18.03.2024 | 17,11 | 17,18 | 16,92 | 17,04 | -0,28% | 45.990,00 |
| 15.03.2024 | 17,00 | 17,16 | 16,92 | 17,09 | 0,41% | 44.126,00 |
| 14.03.2024 | 17,07 | 17,22 | 16,88 | 17,02 | -0,40% | 49.032,00 |
| 13.03.2024 | 17,34 | 17,36 | 16,99 | 17,09 | -0,81% | 60.082,00 |
| 12.03.2024 | 17,11 | 17,28 | 16,95 | 17,23 | 0,86% | 37.820,00 |
| 11.03.2024 | 17,13 | 17,14 | 16,85 | 17,08 | -0,13% | 62.878,00 |
| 08.03.2024 | 17,15 | 17,20 | 16,93 | 17,10 | -0,26% | 56.967,00 |
| 07.03.2024 | 17,05 | 17,23 | 16,81 | 17,15 | 0,44% | 94.222,00 |
| 06.03.2024 | 17,27 | 17,43 | 17,01 | 17,07 | -1,49% | 61.551,00 |
| 05.03.2024 | 17,20 | 17,39 | 17,00 | 17,33 | -0,12% | 76.117,00 |
| 04.03.2024 | 17,31 | 17,83 | 16,93 | 17,35 | 1,05% | 132.932,00 |
| 01.03.2024 | 17,20 | 17,30 | 17,02 | 17,17 | 0,41% | 40.889,00 |
| 29.02.2024 | 17,05 | 17,18 | 16,83 | 17,10 | 0,06% | 54.581,00 |
| 28.02.2024 | 17,26 | 17,27 | 16,96 | 17,09 | -0,68% | 33.157,00 |
| 27.02.2024 | 17,01 | 17,27 | 16,96 | 17,21 | 1,19% | 24.084,00 |
| 26.02.2024 | 17,38 | 17,42 | 16,97 | 17,00 | -2,00% | 63.244,00 |
| 23.02.2024 | 17,37 | 17,64 | 17,22 | 17,35 | 0,14% | 58.880,00 |
| 22.02.2024 | 17,50 | 17,56 | 17,26 | 17,33 | -0,84% | 33.349,00 |
| 21.02.2024 | 17,37 | 17,51 | 17,29 | 17,47 | 0,76% | 22.645,00 |
| 20.02.2024 | 17,12 | 17,51 | 17,04 | 17,34 | 1,26% | 25.841,00 |
| 19.02.2024 | 17,32 | 17,39 | 17,06 | 17,13 | -1,08% | 27.719,00 |
| 16.02.2024 | 17,26 | 17,48 | 17,20 | 17,31 | 0,33% | 31.095,00 |
| 15.02.2024 | 17,14 | 17,34 | 17,08 | 17,26 | 0,72% | 22.566,00 |
| 14.02.2024 | 17,15 | 17,38 | 17,07 | 17,13 | -0,15% | 13.104,00 |
| 13.02.2024 | 17,23 | 17,41 | 17,06 | 17,16 | -0,49% | 17.095,00 |
| 12.02.2024 | 16,93 | 17,34 | 16,91 | 17,24 | 1,79% | 19.018,00 |
| 09.02.2024 | 17,37 | 17,44 | 16,91 | 16,94 | -2,52% | 72.070,00 |
| 08.02.2024 | 17,60 | 17,66 | 17,31 | 17,38 | -1,14% | 24.041,00 |
| 07.02.2024 | 17,60 | 17,82 | 17,43 | 17,58 | 0,10% | 22.165,00 |
| 06.02.2024 | 17,38 | 17,60 | 17,23 | 17,56 | 1,11% | 22.284,00 |
| 05.02.2024 | 17,27 | 17,54 | 17,20 | 17,37 | 0,14% | 29.201,00 |
| 02.02.2024 | 17,20 | 17,48 | 17,14 | 17,34 | 0,93% | 23.428,00 |
| 01.02.2024 | 17,14 | 17,25 | 16,95 | 17,18 | 0,64% | 47.156,00 |
| 31.01.2024 | 17,15 | 17,28 | 17,07 | 17,07 | -0,70% | 32.065,00 |
| 30.01.2024 | 17,41 | 17,51 | 17,12 | 17,19 | -1,36% | 14.900,00 |
| 29.01.2024 | 17,40 | 17,60 | 17,17 | 17,43 | 0,09% | 41.062,00 |
| 26.01.2024 | 17,21 | 17,51 | 17,11 | 17,42 | 1,55% | 38.112,00 |
| 25.01.2024 | 17,01 | 17,25 | 16,86 | 17,15 | 0,84% | 34.492,00 |
| 24.01.2024 | 16,90 | 17,07 | 16,84 | 17,01 | 1,28% | 33.270,00 |
| 23.01.2024 | 16,97 | 17,01 | 16,65 | 16,79 | -0,68% | 37.669,00 |
| 22.01.2024 | 16,99 | 17,03 | 16,75 | 16,91 | -0,03% | 46.188,00 |
| 19.01.2024 | 17,12 | 17,30 | 16,86 | 16,91 | -1,47% | 34.829,00 |
| 18.01.2024 | 16,79 | 17,20 | 16,68 | 17,17 | 2,34% | 31.363,00 |
| 17.01.2024 | 17,13 | 17,15 | 16,72 | 16,77 | -2,36% | 67.920,00 |
| 16.01.2024 | 17,43 | 17,45 | 17,13 | 17,18 | -1,65% | 31.975,00 |
| 15.01.2024 | 17,48 | 17,53 | 17,23 | 17,47 | 0,53% | 26.644,00 |
| 12.01.2024 | 17,41 | 17,81 | 17,28 | 17,37 | -0,09% | 24.827,00 |
| 11.01.2024 | 17,62 | 17,75 | 17,25 | 17,39 | -1,07% | 44.253,00 |
| 10.01.2024 | 17,69 | 17,76 | 17,53 | 17,58 | -1,18% | 42.597,00 |
| 09.01.2024 | 18,53 | 18,53 | 17,62 | 17,79 | -3,66% | 65.588,00 |
| 08.01.2024 | 18,36 | 18,54 | 18,18 | 18,46 | 0,83% | 14.086,00 |
| 05.01.2024 | 18,32 | 18,40 | 18,10 | 18,31 | -0,33% | 17.662,00 |
| 04.01.2024 | 18,31 | 18,52 | 18,23 | 18,37 | 0,46% | 20.172,00 |
| 03.01.2024 | 18,47 | 18,50 | 18,17 | 18,28 | -0,39% | 58.956,00 |
| 02.01.2024 | 18,51 | 18,64 | 18,35 | 18,36 | -0,92% | 59.842,00 |
| 29.12.2023 | 18,46 | 18,55 | 18,46 | 18,53 | 0,41% | 24.012,00 |
| 28.12.2023 | 18,41 | 18,55 | 18,40 | 18,45 | -0,38% | 27.160,00 |
| 27.12.2023 | 18,44 | 18,54 | 18,37 | 18,52 | 0,46% | 35.439,00 |
| 22.12.2023 | 18,47 | 18,48 | 18,35 | 18,44 | -0,41% | 19.335,00 |
| 21.12.2023 | 18,27 | 18,52 | 18,21 | 18,51 | 1,31% | 31.970,00 |
| 20.12.2023 | 18,40 | 18,54 | 18,27 | 18,27 | -0,08% | 61.800,00 |
| 19.12.2023 | 18,27 | 18,40 | 18,12 | 18,29 | 0,66% | 45.622,00 |
| 18.12.2023 | 17,95 | 18,28 | 17,90 | 18,17 | 0,75% | 43.453,00 |
| 15.12.2023 | 17,84 | 18,09 | 17,84 | 18,03 | 0,39% | 39.786,00 |
| 14.12.2023 | 17,51 | 17,96 | 17,51 | 17,96 | 2,19% | 72.952,00 |
| 13.12.2023 | 17,43 | 17,63 | 17,32 | 17,58 | 0,80% | 45.981,00 |
| 12.12.2023 | 17,50 | 17,57 | 17,32 | 17,44 | -0,20% | 43.469,00 |
| 11.12.2023 | 17,40 | 17,50 | 17,25 | 17,47 | 0,20% | 38.370,00 |
| 08.12.2023 | 17,46 | 17,60 | 17,28 | 17,44 | -0,17% | 35.062,00 |
| 07.12.2023 | 17,32 | 17,52 | 17,08 | 17,47 | 0,95% | 39.930,00 |
| 06.12.2023 | 17,49 | 17,60 | 17,08 | 17,30 | -1,06% | 70.064,00 |
| 05.12.2023 | 17,43 | 17,60 | 17,20 | 17,49 | 0,09% | 28.432,00 |
| 04.12.2023 | 17,49 | 17,49 | 17,30 | 17,47 | -0,14% | 33.135,00 |
| 01.12.2023 | 17,27 | 17,50 | 17,15 | 17,50 | 1,42% | 21.760,00 |
| 30.11.2023 | 17,51 | 17,51 | 17,08 | 17,25 | -1,20% | 37.060,00 |
| 29.11.2023 | 17,57 | 17,60 | 17,36 | 17,46 | -0,31% | 27.700,00 |
| 28.11.2023 | 17,51 | 17,52 | 17,36 | 17,52 | 0,17% | 24.206,00 |
| 27.11.2023 | 17,76 | 17,77 | 17,46 | 17,49 | -1,69% | 18.248,00 |
| 24.11.2023 | 17,90 | 17,90 | 17,54 | 17,79 | 1,89% | 28.452,00 |
| 23.11.2023 | 17,22 | 17,58 | 17,22 | 17,46 | 1,04% | 27.803,00 |
| 22.11.2023 | 17,47 | 17,60 | 17,28 | 17,28 | -1,45% | 28.061,00 |