19,230€
-1,08%
Echtzeit-Aktienkurs Evonik Industries AG
Bid:
Ask:
Aktienkurse zur Evonik Industries AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
23.04.2024 | 19,49 | 19,49 | 19,15 | 19,26 | -0,95% | - |
22.04.2024 | 19,45 | 19,49 | 19,15 | 19,44 | 0,78% | 653.783,00 |
19.04.2024 | 19,18 | 19,29 | 19,09 | 19,29 | 0,10% | 479.364,00 |
18.04.2024 | 19,48 | 19,50 | 19,16 | 19,27 | -0,49% | 791.159,00 |
17.04.2024 | 19,09 | 19,42 | 19,08 | 19,37 | 1,33% | 863.579,00 |
16.04.2024 | 18,76 | 19,26 | 18,60 | 19,11 | 0,74% | 1.341.229,00 |
15.04.2024 | 18,90 | 19,15 | 18,90 | 18,97 | 0,48% | 640.347,00 |
12.04.2024 | 19,07 | 19,17 | 18,82 | 18,88 | -0,45% | 790.169,00 |
11.04.2024 | 19,21 | 19,33 | 18,90 | 18,97 | -1,25% | 860.757,00 |
10.04.2024 | 19,38 | 19,43 | 18,98 | 19,21 | -0,13% | 824.602,00 |
09.04.2024 | 19,29 | 19,43 | 19,23 | 19,23 | -0,47% | 865.305,00 |
08.04.2024 | 19,15 | 19,37 | 19,06 | 19,32 | 2,38% | 1.168.105,00 |
05.04.2024 | 18,90 | 19,08 | 18,85 | 18,87 | -1,31% | 895.054,00 |
04.04.2024 | 19,12 | 19,28 | 19,07 | 19,12 | 0,08% | 698.430,00 |
03.04.2024 | 18,42 | 19,11 | 18,40 | 19,11 | 3,83% | 1.523.306,00 |
02.04.2024 | 18,39 | 18,60 | 18,32 | 18,40 | 0,41% | 1.057.142,00 |
28.03.2024 | 18,47 | 18,49 | 18,26 | 18,33 | -0,65% | 861.927,00 |
27.03.2024 | 18,12 | 18,50 | 18,06 | 18,45 | 1,74% | 934.863,00 |
26.03.2024 | 18,03 | 18,24 | 17,91 | 18,13 | 0,44% | 912.138,00 |
25.03.2024 | 17,93 | 18,10 | 17,84 | 18,05 | 0,53% | 741.863,00 |
22.03.2024 | 17,76 | 17,99 | 17,72 | 17,96 | 0,90% | 1.043.750,00 |
21.03.2024 | 17,70 | 17,81 | 17,52 | 17,80 | 1,45% | 1.125.284,00 |
20.03.2024 | 17,47 | 17,65 | 17,44 | 17,54 | 0,26% | 1.093.695,00 |
19.03.2024 | 17,03 | 17,59 | 17,00 | 17,50 | 2,79% | 1.523.938,00 |
18.03.2024 | 17,12 | 17,21 | 16,92 | 17,02 | -0,23% | 1.008.531,00 |
15.03.2024 | 17,02 | 17,16 | 16,92 | 17,06 | 0,18% | 12.770.428,00 |
14.03.2024 | 17,02 | 17,07 | 16,87 | 17,03 | -0,03% | 1.428.749,00 |
13.03.2024 | 17,30 | 17,37 | 16,99 | 17,04 | -1,47% | 2.207.518,00 |
12.03.2024 | 17,03 | 17,29 | 16,95 | 17,29 | 1,86% | 1.415.795,00 |
11.03.2024 | 17,00 | 17,13 | 16,85 | 16,98 | -0,76% | 1.053.669,00 |
08.03.2024 | 17,06 | 17,20 | 16,91 | 17,11 | 0,26% | 1.351.371,00 |
07.03.2024 | 16,89 | 17,23 | 16,81 | 17,06 | 0,47% | 1.595.217,00 |
06.03.2024 | 17,25 | 17,43 | 16,98 | 16,98 | -1,71% | 1.483.312,00 |
05.03.2024 | 17,04 | 17,34 | 16,99 | 17,28 | 0,49% | 902.614,00 |
04.03.2024 | 17,80 | 17,94 | 16,93 | 17,19 | 0,15% | 1.356.751,00 |
01.03.2024 | 17,15 | 17,22 | 17,02 | 17,17 | 0,62% | 858.353,00 |
29.02.2024 | 17,06 | 17,16 | 16,82 | 17,06 | 0,06% | 1.659.220,00 |
28.02.2024 | 17,15 | 17,22 | 16,95 | 17,05 | -0,76% | 815.466,00 |
27.02.2024 | 16,97 | 17,25 | 16,96 | 17,18 | 1,06% | 795.341,00 |
26.02.2024 | 17,27 | 17,31 | 16,97 | 17,00 | -1,73% | 727.044,00 |
23.02.2024 | 17,40 | 17,64 | 17,26 | 17,30 | -0,03% | 514.573,00 |
22.02.2024 | 17,48 | 17,54 | 17,27 | 17,31 | -0,46% | 605.396,00 |
21.02.2024 | 17,36 | 17,46 | 17,28 | 17,39 | 0,20% | 394.192,00 |
20.02.2024 | 17,11 | 17,48 | 17,05 | 17,35 | 1,31% | 621.169,00 |
19.02.2024 | 17,33 | 17,34 | 17,07 | 17,13 | -1,27% | 516.720,00 |
16.02.2024 | 17,33 | 17,47 | 17,25 | 17,35 | 0,76% | 581.134,00 |
15.02.2024 | 17,15 | 17,34 | 17,15 | 17,22 | 0,67% | 623.258,00 |
14.02.2024 | 17,40 | 17,40 | 17,10 | 17,10 | -0,32% | 482.829,00 |
13.02.2024 | 17,26 | 17,41 | 17,07 | 17,16 | -0,64% | 672.599,00 |
12.02.2024 | 16,98 | 17,28 | 16,98 | 17,27 | 2,04% | 487.243,00 |
09.02.2024 | 17,31 | 17,38 | 16,92 | 16,92 | -2,62% | 792.437,00 |
08.02.2024 | 17,57 | 17,67 | 17,38 | 17,38 | -1,03% | 509.091,00 |
07.02.2024 | 17,62 | 17,82 | 17,44 | 17,56 | -0,23% | 1.048.725,00 |
06.02.2024 | 17,52 | 17,61 | 17,23 | 17,60 | 0,86% | 1.201.256,00 |
05.02.2024 | 17,26 | 17,51 | 17,23 | 17,45 | 1,07% | 1.208.963,00 |
02.02.2024 | 17,20 | 17,47 | 17,16 | 17,26 | 1,11% | 1.219.335,00 |
01.02.2024 | 17,05 | 17,10 | 16,96 | 17,07 | -0,44% | 559.708,00 |
31.01.2024 | 17,20 | 17,25 | 17,09 | 17,15 | -0,32% | 544.354,00 |
30.01.2024 | 17,37 | 17,43 | 17,12 | 17,20 | -0,66% | 569.034,00 |
29.01.2024 | 17,29 | 17,32 | 17,18 | 17,32 | -0,43% | 790.871,00 |
26.01.2024 | 17,20 | 17,52 | 17,14 | 17,39 | 1,25% | 770.426,00 |
25.01.2024 | 17,03 | 17,22 | 16,86 | 17,18 | 0,76% | 737.879,00 |
24.01.2024 | 16,92 | 17,05 | 16,85 | 17,05 | 1,19% | 976.362,00 |
23.01.2024 | 16,89 | 16,99 | 16,76 | 16,85 | 0,15% | 725.058,00 |
22.01.2024 | 16,90 | 16,98 | 16,75 | 16,82 | -0,21% | 443.506,00 |
19.01.2024 | 17,14 | 17,28 | 16,86 | 16,86 | -1,61% | 602.215,00 |
18.01.2024 | 16,78 | 17,13 | 16,68 | 17,13 | 2,15% | 821.384,00 |
17.01.2024 | 17,07 | 17,07 | 16,74 | 16,77 | -2,53% | 935.914,00 |
16.01.2024 | 17,33 | 17,37 | 17,21 | 17,21 | -1,18% | 586.719,00 |
15.01.2024 | 17,40 | 17,45 | 17,24 | 17,41 | 0,32% | 603.963,00 |
12.01.2024 | 17,38 | 17,46 | 17,28 | 17,36 | 0,20% | 594.981,00 |
11.01.2024 | 17,60 | 17,66 | 17,29 | 17,32 | -1,17% | 738.035,00 |
10.01.2024 | 17,64 | 17,70 | 17,53 | 17,53 | -1,13% | 708.094,00 |
09.01.2024 | 18,41 | 18,41 | 17,63 | 17,73 | -3,46% | 1.081.810,00 |
08.01.2024 | 18,33 | 18,47 | 18,19 | 18,36 | 0,19% | 510.551,00 |
05.01.2024 | 18,32 | 18,40 | 18,10 | 18,33 | -0,27% | 868.438,00 |
04.01.2024 | 18,34 | 18,52 | 18,23 | 18,38 | 0,46% | 847.266,00 |
03.01.2024 | 18,43 | 18,47 | 18,16 | 18,29 | -0,84% | 704.211,00 |
02.01.2024 | 18,52 | 18,65 | 18,35 | 18,45 | -0,30% | 462.613,00 |
29.12.2023 | 18,52 | 18,56 | 18,47 | 18,50 | 0,05% | 181.839,00 |
28.12.2023 | 18,49 | 18,53 | 18,40 | 18,49 | 0,27% | 497.162,00 |
27.12.2023 | 18,44 | 18,52 | 18,36 | 18,44 | 0,05% | 564.739,00 |
22.12.2023 | 18,37 | 18,50 | 18,35 | 18,43 | 0,14% | 368.497,00 |
21.12.2023 | 18,39 | 18,54 | 18,25 | 18,41 | -0,32% | 409.871,00 |
20.12.2023 | 18,40 | 18,52 | 18,29 | 18,47 | 0,65% | 933.489,00 |
19.12.2023 | 18,10 | 18,38 | 18,10 | 18,35 | 1,21% | 792.116,00 |
18.12.2023 | 17,92 | 18,15 | 17,84 | 18,13 | 0,55% | 597.621,00 |
15.12.2023 | 17,90 | 18,08 | 17,85 | 18,03 | 0,90% | 1.940.375,00 |
14.12.2023 | 17,75 | 17,97 | 17,62 | 17,87 | 2,47% | 1.394.792,00 |
13.12.2023 | 17,32 | 17,66 | 17,32 | 17,44 | 0,66% | 1.178.144,00 |
12.12.2023 | 17,45 | 17,59 | 17,32 | 17,32 | -0,60% | 1.035.950,00 |
11.12.2023 | 17,47 | 17,47 | 17,23 | 17,43 | -0,34% | 926.559,00 |
08.12.2023 | 17,42 | 17,57 | 17,27 | 17,49 | 0,34% | 711.007,00 |
07.12.2023 | 17,23 | 17,53 | 17,08 | 17,43 | 0,99% | 1.064.142,00 |
06.12.2023 | 17,46 | 17,46 | 17,07 | 17,26 | -0,98% | 1.079.918,00 |
05.12.2023 | 17,33 | 17,48 | 17,18 | 17,43 | 0,35% | 841.468,00 |
04.12.2023 | 17,37 | 17,47 | 17,28 | 17,37 | -0,12% | 605.776,00 |
01.12.2023 | 17,24 | 17,39 | 17,14 | 17,39 | 1,37% | 804.018,00 |
30.11.2023 | 17,42 | 17,55 | 17,15 | 17,15 | -1,49% | 4.065.175,00 |
29.11.2023 | 17,45 | 17,60 | 17,36 | 17,41 | -0,26% | 863.779,00 |