19,278€
-0,25%
Echtzeit-Aktienkurs EVONIK INDUSTRIES NA O.N.
Bid:
Ask:
Aktienkurse zur EVONIK INDUSTRIES NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 19,02 | 19,25 | 19,02 | 19,25 | -0,41% | 1.150,00 |
| 18.04.2024 | 19,34 | 19,42 | 19,24 | 19,33 | 0,03% | 285,00 |
| 17.04.2024 | 19,10 | 19,35 | 19,10 | 19,32 | 1,15% | 50,00 |
| 16.04.2024 | 18,80 | 19,22 | 18,68 | 19,10 | 0,74% | 571,00 |
| 15.04.2024 | 18,85 | 18,98 | 18,85 | 18,96 | 0,24% | 890,00 |
| 12.04.2024 | 18,99 | 19,08 | 18,90 | 18,92 | -0,18% | 2.055,00 |
| 11.04.2024 | 19,14 | 19,18 | 18,95 | 18,95 | -0,99% | 10.134,00 |
| 10.04.2024 | 19,21 | 19,35 | 19,05 | 19,14 | -0,93% | 804,00 |
| 09.04.2024 | 19,23 | 19,37 | 19,22 | 19,32 | 0,76% | 1.652,00 |
| 08.04.2024 | 19,30 | 19,34 | 19,13 | 19,18 | 1,56% | 2.060,00 |
| 05.04.2024 | 18,68 | 19,04 | 18,41 | 18,88 | 2,03% | 1.810,00 |
| 04.04.2024 | 18,96 | 19,25 | 18,51 | 18,51 | -2,71% | 3.544,00 |
| 03.04.2024 | 18,45 | 19,12 | 18,32 | 19,02 | 3,12% | 2.197,00 |
| 02.04.2024 | 18,33 | 18,54 | 18,33 | 18,45 | 0,27% | 475,00 |
| 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 |