19,220€
-0,72%
Echtzeit-Aktienkurs Evonik Industries AG
Bid:
Ask:
Aktienkurse zur Evonik Industries AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 19,39 | 19,49 | 19,12 | 19,22 | -0,83% | 6.372,00 |
| 17.04.2024 | 19,11 | 19,42 | 19,09 | 19,38 | 1,25% | 12.450,00 |
| 16.04.2024 | 18,88 | 19,27 | 18,61 | 19,14 | 1,41% | 39.367,00 |
| 15.04.2024 | 18,95 | 19,16 | 18,84 | 18,87 | 0,23% | 44.985,00 |
| 12.04.2024 | 19,03 | 19,17 | 18,82 | 18,83 | -0,82% | 14.900,00 |
| 11.04.2024 | 19,16 | 19,32 | 18,91 | 18,99 | -1,10% | 34.004,00 |
| 10.04.2024 | 19,28 | 19,42 | 18,98 | 19,20 | -0,38% | 12.270,00 |
| 09.04.2024 | 19,30 | 19,43 | 19,19 | 19,27 | -0,16% | 29.950,00 |
| 08.04.2024 | 19,09 | 19,45 | 19,02 | 19,30 | 2,24% | 24.040,00 |
| 05.04.2024 | 18,79 | 19,08 | 18,41 | 18,88 | 0,33% | 17.875,00 |
| 04.04.2024 | 19,06 | 19,28 | 18,56 | 18,82 | -1,21% | 19.513,00 |
| 03.04.2024 | 18,40 | 19,10 | 18,36 | 19,05 | 3,43% | 19.500,00 |
| 02.04.2024 | 18,41 | 18,59 | 18,33 | 18,41 | 0,44% | 16.035,00 |
| 28.03.2024 | 18,40 | 18,49 | 18,26 | 18,33 | -0,57% | 25.460,00 |
| 27.03.2024 | 18,15 | 18,50 | 18,05 | 18,44 | 1,63% | 36.880,00 |
| 26.03.2024 | 18,14 | 18,24 | 17,91 | 18,14 | 0,17% | 70.310,00 |
| 25.03.2024 | 17,96 | 18,21 | 17,84 | 18,11 | 0,83% | 17.630,00 |
| 22.03.2024 | 17,80 | 18,01 | 17,72 | 17,96 | 0,96% | 28.450,00 |
| 21.03.2024 | 17,65 | 17,81 | 17,52 | 17,79 | 0,88% | 16.960,00 |
| 20.03.2024 | 17,52 | 17,65 | 17,43 | 17,64 | 0,77% | 15.920,00 |
| 19.03.2024 | 17,04 | 17,59 | 16,97 | 17,50 | 2,79% | 2.156,00 |
| 18.03.2024 | 17,13 | 17,19 | 16,92 | 17,03 | -0,26% | 6.822,00 |
| 15.03.2024 | 17,00 | 17,16 | 16,92 | 17,07 | 0,32% | 15.273,00 |
| 14.03.2024 | 17,04 | 17,22 | 16,87 | 17,02 | -0,28% | 52.820,00 |
| 13.03.2024 | 17,20 | 17,36 | 16,99 | 17,07 | -1,24% | 14.940,00 |
| 12.03.2024 | 17,08 | 17,28 | 16,95 | 17,28 | 1,39% | 9.510,00 |
| 11.03.2024 | 17,09 | 17,13 | 16,84 | 17,04 | -0,22% | 16.991,00 |
| 08.03.2024 | 17,11 | 17,21 | 16,91 | 17,08 | -0,25% | 10.660,00 |
| 07.03.2024 | 17,02 | 17,23 | 16,81 | 17,12 | 0,34% | 19.612,00 |
| 06.03.2024 | 17,27 | 17,44 | 16,98 | 17,07 | -1,39% | 14.389,00 |
| 05.03.2024 | 17,20 | 17,34 | 16,99 | 17,31 | -0,10% | 24.429,00 |
| 04.03.2024 | 17,25 | 17,83 | 16,93 | 17,32 | 0,91% | 31.138,00 |
| 01.03.2024 | 17,19 | 17,23 | 17,03 | 17,17 | 0,47% | 16.404,00 |
| 29.02.2024 | 17,05 | 17,18 | 16,82 | 17,09 | 0,06% | 20.351,00 |
| 28.02.2024 | 17,22 | 17,23 | 16,96 | 17,08 | -0,70% | 13.769,00 |
| 27.02.2024 | 17,03 | 17,25 | 16,97 | 17,20 | 1,09% | 18.571,00 |
| 26.02.2024 | 17,38 | 17,38 | 16,98 | 17,01 | -1,82% | 22.438,00 |
| 23.02.2024 | 17,34 | 17,64 | 17,25 | 17,33 | -0,05% | 25.983,00 |
| 22.02.2024 | 17,48 | 17,56 | 17,27 | 17,33 | -0,65% | 5.610,00 |
| 21.02.2024 | 17,41 | 17,47 | 17,28 | 17,45 | 0,56% | 10.950,00 |
| 20.02.2024 | 17,11 | 17,48 | 17,04 | 17,35 | 1,31% | 16.620,00 |
| 19.02.2024 | 17,26 | 17,33 | 17,07 | 17,13 | -1,13% | 9.509,00 |
| 16.02.2024 | 17,29 | 17,48 | 17,25 | 17,32 | 0,36% | 13.995,00 |
| 15.02.2024 | 17,18 | 17,34 | 17,10 | 17,26 | 0,73% | 12.150,00 |
| 14.02.2024 | 17,16 | 17,38 | 17,08 | 17,13 | -0,03% | 8.615,00 |
| 13.02.2024 | 17,24 | 17,41 | 17,06 | 17,14 | -0,64% | 9.771,00 |
| 12.02.2024 | 16,93 | 17,30 | 16,93 | 17,25 | 1,68% | 15.473,00 |
| 09.02.2024 | 17,39 | 17,39 | 16,94 | 16,96 | -2,43% | 13.685,00 |
| 08.02.2024 | 17,59 | 17,66 | 17,36 | 17,39 | -1,17% | 17.560,00 |
| 07.02.2024 | 17,60 | 17,83 | 17,43 | 17,59 | 0,07% | 17.500,00 |
| 06.02.2024 | 17,38 | 17,61 | 17,23 | 17,58 | 1,02% | 4.150,00 |
| 05.02.2024 | 17,26 | 17,51 | 17,22 | 17,40 | 0,52% | 15.640,00 |
| 02.02.2024 | 17,22 | 17,48 | 17,16 | 17,31 | 0,86% | 2.805,00 |
| 01.02.2024 | 17,04 | 17,21 | 16,95 | 17,16 | 0,26% | 19.950,00 |
| 31.01.2024 | 17,12 | 17,25 | 17,07 | 17,12 | -0,65% | 12.135,00 |
| 30.01.2024 | 17,42 | 17,43 | 17,13 | 17,23 | -0,97% | 12.525,00 |
| 29.01.2024 | 17,41 | 17,48 | 17,17 | 17,40 | -0,13% | 6.464,00 |
| 26.01.2024 | 17,12 | 17,52 | 17,12 | 17,42 | 1,47% | 13.600,00 |
| 25.01.2024 | 16,99 | 17,26 | 16,86 | 17,17 | 0,91% | 8.500,00 |
| 24.01.2024 | 16,90 | 17,05 | 16,84 | 17,01 | 1,14% | 11.120,00 |
| 23.01.2024 | 16,98 | 16,99 | 16,76 | 16,82 | -0,36% | 2.805,00 |
| 22.01.2024 | 17,00 | 17,02 | 16,75 | 16,88 | -0,24% | 6.753,00 |
| 19.01.2024 | 17,18 | 17,30 | 16,86 | 16,92 | -1,25% | 14.320,00 |
| 18.01.2024 | 16,89 | 17,14 | 16,68 | 17,14 | 2,13% | 11.876,00 |
| 17.01.2024 | 17,13 | 17,13 | 16,75 | 16,78 | -2,27% | 14.107,00 |
| 16.01.2024 | 17,43 | 17,43 | 17,17 | 17,17 | -1,52% | 2.140,00 |
| 15.01.2024 | 17,41 | 17,46 | 17,23 | 17,44 | 0,39% | 7.366,00 |
| 12.01.2024 | 17,38 | 17,74 | 17,28 | 17,37 | -0,17% | 246,00 |
| 11.01.2024 | 17,67 | 17,68 | 17,28 | 17,40 | -0,88% | 10.485,00 |
| 10.01.2024 | 17,74 | 17,74 | 17,52 | 17,55 | -1,24% | 5.350,00 |
| 09.01.2024 | 18,48 | 18,48 | 17,62 | 17,77 | -3,63% | 8.815,00 |
| 08.01.2024 | 18,32 | 18,46 | 18,18 | 18,44 | 0,73% | 103.579,00 |
| 05.01.2024 | 18,35 | 18,41 | 18,10 | 18,31 | -0,22% | 38,00 |
| 04.01.2024 | 18,26 | 18,52 | 18,23 | 18,35 | 0,27% | 9.144,00 |
| 03.01.2024 | 18,44 | 18,49 | 18,16 | 18,30 | -0,33% | 11.019,00 |
| 02.01.2024 | 18,51 | 18,64 | 18,35 | 18,36 | -0,84% | 1.985,00 |
| 29.12.2023 | 18,47 | 18,54 | 18,47 | 18,52 | 0,54% | 1.400,00 |
| 28.12.2023 | 18,42 | 18,42 | 18,42 | 18,42 | 0,08% | - |
| 27.12.2023 | 18,48 | 18,52 | 18,38 | 18,40 | -0,03% | 1.115,00 |
| 22.12.2023 | 18,40 | 18,48 | 18,36 | 18,41 | 0,03% | 3.400,00 |
| 21.12.2023 | 18,24 | 18,51 | 18,23 | 18,40 | 0,68% | 7.184,00 |
| 20.12.2023 | 18,39 | 18,53 | 18,28 | 18,28 | -0,19% | 2.885,00 |
| 19.12.2023 | 18,13 | 18,37 | 18,13 | 18,31 | 0,80% | 1.092,00 |
| 18.12.2023 | 17,94 | 18,22 | 17,92 | 18,17 | 1,20% | 4.605,00 |
| 15.12.2023 | 17,87 | 18,08 | 17,87 | 17,95 | 0,70% | 1.774,00 |
| 14.12.2023 | 17,51 | 17,93 | 17,50 | 17,83 | 2,00% | 2.680,00 |
| 13.12.2023 | 17,42 | 17,62 | 17,32 | 17,48 | 0,89% | 3.100,00 |
| 12.12.2023 | 17,41 | 17,57 | 17,32 | 17,32 | -0,57% | 760,00 |
| 11.12.2023 | 17,40 | 17,46 | 17,23 | 17,42 | -0,20% | 1.701,00 |
| 08.12.2023 | 17,34 | 17,52 | 17,29 | 17,46 | 0,46% | 1.400,00 |
| 07.12.2023 | 17,29 | 17,51 | 17,10 | 17,38 | 0,78% | 6.387,00 |
| 06.12.2023 | 17,59 | 17,59 | 17,09 | 17,24 | -1,29% | 4.185,00 |
| 05.12.2023 | 17,30 | 17,49 | 17,24 | 17,47 | 0,69% | 2.463,00 |
| 04.12.2023 | 17,34 | 17,46 | 17,30 | 17,35 | -0,12% | 4.495,00 |
| 01.12.2023 | 17,14 | 17,37 | 17,14 | 17,37 | 1,37% | 3.376,00 |
| 30.11.2023 | 17,46 | 17,53 | 17,10 | 17,13 | -1,72% | 5.650,00 |
| 29.11.2023 | 17,44 | 17,57 | 17,36 | 17,43 | -0,14% | 2.208,00 |
| 28.11.2023 | 17,44 | 17,48 | 17,39 | 17,46 | -0,71% | 1.000,00 |
| 27.11.2023 | 17,58 | 17,58 | 17,58 | 17,58 | -0,34% | - |
| 24.11.2023 | 17,84 | 17,87 | 17,55 | 17,64 | 1,03% | 1.900,00 |