18,330€
-0,38%
Echtzeit-Aktienkurs Evonik Industries AG
Bid:
Ask:
Aktienkurse zur Evonik Industries AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 18,38 | 18,48 | 18,30 | 18,40 | -0,03% | 929,00 |
27.03.2024 | 18,11 | 18,42 | 18,04 | 18,40 | 1,77% | 2.802,00 |
26.03.2024 | 18,11 | 18,23 | 17,99 | 18,08 | -0,30% | 810,00 |
25.03.2024 | 17,96 | 18,14 | 17,88 | 18,14 | 0,97% | 1.925,00 |
22.03.2024 | 17,76 | 17,96 | 17,76 | 17,96 | 0,93% | 710,00 |
21.03.2024 | 17,61 | 17,80 | 17,58 | 17,80 | 0,96% | 5.020,00 |
20.03.2024 | 17,41 | 17,63 | 17,41 | 17,63 | 0,80% | 2.257,00 |
19.03.2024 | 17,01 | 17,49 | 17,01 | 17,49 | 2,31% | 810,00 |
18.03.2024 | 17,13 | 17,13 | 16,95 | 17,09 | 0,47% | 2.973,00 |
15.03.2024 | 16,96 | 17,10 | 16,96 | 17,01 | -0,21% | 1.409,00 |
14.03.2024 | 17,08 | 17,20 | 16,88 | 17,05 | -0,55% | 4.590,00 |
13.03.2024 | 17,17 | 17,29 | 17,00 | 17,14 | -0,58% | 904,00 |
12.03.2024 | 17,08 | 17,24 | 17,00 | 17,24 | 1,11% | 1.189,00 |
11.03.2024 | 17,13 | 17,13 | 16,88 | 17,05 | -0,03% | 1.220,00 |
08.03.2024 | 17,11 | 17,11 | 17,05 | 17,06 | -0,52% | 600,00 |
07.03.2024 | 17,01 | 17,15 | 16,85 | 17,15 | 0,59% | 4.540,00 |
06.03.2024 | 17,27 | 17,35 | 17,02 | 17,05 | -1,45% | 2.065,00 |
05.03.2024 | 17,14 | 17,30 | 17,00 | 17,30 | 0,20% | 5.950,00 |
04.03.2024 | 17,33 | 17,64 | 16,95 | 17,26 | 0,09% | 2.154,00 |
01.03.2024 | 17,07 | 17,25 | 17,07 | 17,25 | 1,53% | 1.033,00 |
29.02.2024 | 16,99 | 17,08 | 16,84 | 16,99 | -0,41% | 3.606,00 |
28.02.2024 | 17,13 | 17,13 | 17,03 | 17,06 | -0,58% | 415,00 |
27.02.2024 | 17,01 | 17,18 | 17,00 | 17,16 | 1,12% | 1.182,00 |
26.02.2024 | 17,37 | 17,37 | 16,97 | 16,97 | -1,99% | 4.212,00 |
23.02.2024 | 17,31 | 17,52 | 17,28 | 17,31 | 0,03% | 1.124,00 |
22.02.2024 | 17,46 | 17,49 | 17,31 | 17,31 | -0,52% | 1.250,00 |
21.02.2024 | 17,29 | 17,40 | 17,29 | 17,40 | 0,12% | 956,00 |
20.02.2024 | 17,06 | 17,38 | 17,06 | 17,38 | 1,40% | 58,00 |
19.02.2024 | 17,25 | 17,25 | 17,14 | 17,14 | -1,64% | - |
16.02.2024 | 17,20 | 17,45 | 17,20 | 17,42 | 1,22% | 360,00 |
15.02.2024 | 17,08 | 17,23 | 17,08 | 17,21 | 0,44% | 2.782,00 |
14.02.2024 | 17,12 | 17,28 | 17,12 | 17,14 | -0,03% | 50,00 |
13.02.2024 | 17,15 | 17,39 | 17,07 | 17,14 | -0,61% | 1.377,00 |
12.02.2024 | 16,91 | 17,25 | 16,91 | 17,25 | 1,50% | 130,00 |
09.02.2024 | 17,30 | 17,35 | 16,96 | 16,99 | -2,36% | 1.204,00 |
08.02.2024 | 17,53 | 17,63 | 17,40 | 17,40 | -1,44% | 315,00 |
07.02.2024 | 17,57 | 17,69 | 17,55 | 17,66 | 0,48% | 1.980,00 |
06.02.2024 | 17,33 | 17,57 | 17,33 | 17,57 | 1,47% | - |
05.02.2024 | 17,30 | 17,48 | 17,25 | 17,32 | 0,29% | 1.200,00 |
02.02.2024 | 17,14 | 17,31 | 17,14 | 17,27 | 0,47% | 713,00 |
01.02.2024 | 17,01 | 17,19 | 16,97 | 17,19 | 0,20% | 604,00 |
31.01.2024 | 17,19 | 17,19 | 17,11 | 17,15 | 0,00% | 852,00 |
30.01.2024 | 17,48 | 17,48 | 17,15 | 17,15 | -0,61% | 5.778,00 |
29.01.2024 | 17,30 | 17,30 | 17,17 | 17,26 | -0,72% | 808,00 |
26.01.2024 | 17,11 | 17,38 | 17,11 | 17,38 | 1,28% | 1.025,00 |
25.01.2024 | 16,94 | 17,16 | 16,94 | 17,16 | 0,56% | 50,00 |
24.01.2024 | 16,86 | 17,07 | 16,86 | 17,07 | 1,28% | 304,00 |
23.01.2024 | 16,96 | 16,96 | 16,79 | 16,85 | -0,30% | 490,00 |
22.01.2024 | 16,91 | 16,94 | 16,80 | 16,90 | 0,03% | 3.029,00 |
19.01.2024 | 17,09 | 17,22 | 16,90 | 16,90 | -1,26% | 802,00 |
18.01.2024 | 16,73 | 17,11 | 16,67 | 17,11 | 1,69% | 2.100,00 |
17.01.2024 | 17,04 | 17,04 | 16,80 | 16,83 | -2,21% | 4.084,00 |
16.01.2024 | 17,41 | 17,41 | 17,21 | 17,21 | -1,01% | 1.432,00 |
15.01.2024 | 17,49 | 17,49 | 17,33 | 17,38 | 0,12% | 871,00 |
12.01.2024 | 17,35 | 17,43 | 17,34 | 17,36 | -0,34% | 2.300,00 |
11.01.2024 | 17,55 | 17,60 | 17,33 | 17,42 | -0,88% | 815,00 |
10.01.2024 | 17,63 | 17,65 | 17,58 | 17,58 | -1,26% | 1.200,00 |
09.01.2024 | 18,37 | 18,37 | 17,70 | 17,80 | -3,26% | 1.165,00 |
08.01.2024 | 18,22 | 18,41 | 18,22 | 18,40 | 0,77% | 220,00 |
05.01.2024 | 18,26 | 18,37 | 18,26 | 18,26 | -1,03% | 5.080,00 |
04.01.2024 | 18,24 | 18,47 | 18,24 | 18,45 | 1,21% | 290,00 |
03.01.2024 | 18,41 | 18,43 | 18,17 | 18,23 | -1,38% | 2.664,00 |
02.01.2024 | 18,51 | 18,58 | 18,36 | 18,49 | -0,08% | 288,00 |
29.12.2023 | 18,46 | 18,54 | 18,46 | 18,50 | 0,24% | 1.127,00 |
28.12.2023 | 18,41 | 18,49 | 18,40 | 18,46 | 0,22% | 1.640,00 |
27.12.2023 | 18,37 | 18,51 | 18,37 | 18,42 | 0,00% | 442,00 |
22.12.2023 | 18,40 | 18,46 | 18,39 | 18,42 | 0,11% | 3.550,00 |
21.12.2023 | 18,21 | 18,41 | 18,21 | 18,40 | 0,52% | 4.178,00 |
20.12.2023 | 18,28 | 18,51 | 18,28 | 18,30 | -0,52% | 2.720,00 |
19.12.2023 | 18,13 | 18,40 | 18,12 | 18,40 | 0,68% | 2.230,00 |
18.12.2023 | 17,95 | 18,27 | 17,91 | 18,27 | 1,78% | 928,00 |
15.12.2023 | 17,85 | 18,04 | 17,85 | 17,95 | 0,76% | 658,00 |
14.12.2023 | 17,50 | 17,94 | 17,50 | 17,82 | 2,21% | 1.806,00 |
13.12.2023 | 17,32 | 17,57 | 17,27 | 17,43 | 0,66% | 5.114,00 |
12.12.2023 | 17,41 | 17,49 | 17,32 | 17,32 | -0,72% | 4.197,00 |
11.12.2023 | 17,50 | 17,50 | 17,29 | 17,44 | -0,37% | 1.200,00 |
08.12.2023 | 17,33 | 17,51 | 17,30 | 17,51 | 0,75% | 1.450,00 |
07.12.2023 | 17,22 | 17,45 | 17,18 | 17,38 | 0,40% | 2.550,00 |
06.12.2023 | 17,48 | 17,48 | 17,29 | 17,31 | -0,60% | 255,00 |
05.12.2023 | 17,29 | 17,43 | 17,29 | 17,41 | 0,43% | 1.363,00 |
04.12.2023 | 17,34 | 17,45 | 17,33 | 17,34 | -0,09% | 28,00 |
01.12.2023 | 17,14 | 17,35 | 17,14 | 17,35 | 1,52% | 3.460,00 |
30.11.2023 | 17,36 | 17,36 | 17,09 | 17,09 | -2,15% | 1.230,00 |
29.11.2023 | 17,44 | 17,56 | 17,40 | 17,47 | 0,20% | 980,00 |
28.11.2023 | 17,46 | 17,46 | 17,42 | 17,43 | -0,31% | 1.011,00 |
27.11.2023 | 17,63 | 17,65 | 17,49 | 17,49 | -1,71% | 2.233,00 |
24.11.2023 | 17,86 | 17,86 | 17,64 | 17,79 | 1,77% | 90,00 |
23.11.2023 | 17,22 | 17,50 | 17,22 | 17,48 | 0,84% | 2.065,00 |
22.11.2023 | 17,50 | 17,50 | 17,34 | 17,34 | -1,20% | 2.308,00 |
21.11.2023 | 18,21 | 18,26 | 17,55 | 17,55 | -4,07% | 9.552,00 |
20.11.2023 | 18,41 | 18,43 | 18,29 | 18,29 | -0,73% | 134,00 |
17.11.2023 | 18,52 | 18,54 | 18,43 | 18,43 | 0,71% | 558,00 |
16.11.2023 | 18,56 | 18,61 | 18,30 | 18,30 | -1,48% | 5.660,00 |
15.11.2023 | 18,46 | 18,74 | 18,45 | 18,57 | -0,03% | 4.035,00 |
14.11.2023 | 18,23 | 18,59 | 18,18 | 18,58 | 2,23% | 478,00 |
13.11.2023 | 18,15 | 18,29 | 18,03 | 18,17 | 1,03% | 2.386,00 |
10.11.2023 | 18,28 | 18,32 | 17,87 | 17,99 | -0,94% | 1.867,00 |
09.11.2023 | 17,76 | 18,59 | 17,76 | 18,16 | 2,34% | 11.145,00 |
08.11.2023 | 17,61 | 17,92 | 17,60 | 17,74 | 0,28% | 308,00 |
07.11.2023 | 17,90 | 18,02 | 17,69 | 17,69 | 0,28% | 1.600,00 |