Evonik Industries AG EVK
XETR · Deutschland · Prozessindustrie
€20,50+0,12 (+0,59 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €20,48 | +0,49 % | €20,16 | €20,60 | €20,04 | 592,07K |
| 2026-09-30 | €20,38 | +2,72 % | €20,00 | €20,42 | €19,89 | 2,18M |
| 2026-09-29 | €19,84 | 0,00 % | €20,00 | €20,36 | €19,74 | 2,19M |
| 2026-09-28 | €19,84 | +2,43 % | €19,38 | €19,93 | €19,06 | 2,89M |
| 2026-09-25 | €19,37 | +7,19 % | €18,05 | €20,24 | €17,87 | 5,56M |
| 2026-09-24 | €18,07 | -0,33 % | €18,27 | €18,32 | €18,06 | 1,16M |
| 2026-09-23 | €18,13 | +0,83 % | €17,82 | €18,24 | €17,81 | 894,77K |
| 2026-09-22 | €17,98 | +4,29 % | €18,00 | €18,07 | €17,70 | 1,87M |
| 2026-09-21 | €17,24 | -0,40 % | €17,30 | €17,62 | €17,24 | 1,05M |
| 2026-09-18 | €17,31 | -1,37 % | €17,49 | €17,49 | €17,26 | 2,37M |
| 2026-09-17 | €17,55 | -0,11 % | €17,40 | €17,58 | €17,29 | 1,08M |
| 2026-09-16 | €17,57 | +0,75 % | €17,42 | €17,64 | €17,42 | 1,07M |
| 2026-09-15 | €17,44 | -2,90 % | €17,60 | €17,66 | €17,32 | 2,09M |
| 2026-09-14 | €17,96 | +0,56 % | €17,88 | €18,17 | €17,86 | 751,40K |
| 2026-09-11 | €17,86 | -1,49 % | €18,13 | €18,18 | €17,81 | 1,28M |
| 2026-09-10 | €18,13 | -0,28 % | €18,27 | €18,32 | €18,01 | 1,34M |
| 2026-09-09 | €18,18 | -1,03 % | €18,48 | €18,64 | €18,18 | 1,20M |
| 2026-09-08 | €18,37 | +0,49 % | €18,27 | €18,42 | €18,16 | 1,00M |
| 2026-09-07 | €18,28 | -1,72 % | €18,54 | €18,54 | €18,28 | 780,59K |
| 2026-09-04 | €18,60 | -0,96 % | €18,57 | €18,70 | €18,49 | 1,12M |
| 2026-09-03 | €18,78 | -1,05 % | €18,88 | €19,03 | €18,76 | 1,02M |
| 2026-09-02 | €18,98 | +0,85 % | €18,80 | €19,17 | €18,77 | 1,14M |
| 2026-09-01 | €18,82 | -1,00 % | €18,99 | €19,21 | €18,67 | 1,42M |
| 2026-08-31 | €19,01 | +1,17 % | €18,89 | €19,08 | €18,88 | 1,27M |
| 2026-08-28 | €18,79 | +1,46 % | €18,57 | €18,86 | €18,56 | 939,23K |
| 2026-08-27 | €18,52 | -0,16 % | €18,48 | €18,52 | €18,19 | 1,39M |
| 2026-08-26 | €18,55 | -0,64 % | €18,66 | €18,69 | €18,42 | 774,28K |
| 2026-08-25 | €18,67 | -0,69 % | €18,81 | €18,82 | €18,41 | 999,68K |
| 2026-08-24 | €18,80 | +2,29 % | €18,49 | €18,88 | €18,44 | 1,33M |
| 2026-08-21 | €18,38 | -0,43 % | €18,47 | €18,63 | €18,35 | 907,28K |
| 2026-08-20 | €18,46 | -0,49 % | €18,52 | €18,53 | €18,11 | 1,07M |
| 2026-08-19 | €18,55 | +1,98 % | €18,27 | €18,55 | €18,08 | 1,18M |
| 2026-08-18 | €18,19 | +0,61 % | €18,13 | €18,27 | €18,04 | 1,13M |
| 2026-08-17 | €18,08 | +0,22 % | €18,02 | €18,10 | €17,97 | 598,50K |
| 2026-08-14 | €18,04 | +1,18 % | €17,88 | €18,15 | €17,83 | 839,37K |
| 2026-08-13 | €17,83 | -1,11 % | €17,90 | €17,90 | €17,68 | 968,37K |
| 2026-08-12 | €18,03 | +0,06 % | €18,03 | €18,10 | €17,88 | 755,56K |
| 2026-08-11 | €18,02 | +0,33 % | €18,00 | €18,12 | €17,87 | 740,46K |
| 2026-08-10 | €17,96 | -0,28 % | €18,00 | €18,11 | €17,80 | 758,82K |
| 2026-08-07 | €18,01 | -0,22 % | €18,04 | €18,22 | €17,94 | 1,15M |
| 2026-08-06 | €18,05 | +2,32 % | €17,68 | €18,17 | €17,67 | 980,28K |
| 2026-08-05 | €17,64 | -1,29 % | €17,94 | €18,04 | €17,47 | 1,01M |
| 2026-08-04 | €17,87 | +1,59 % | €17,70 | €18,15 | €17,59 | 1,79M |
| 2026-08-03 | €17,59 | +0,29 % | €17,38 | €17,79 | €17,37 | 1,27M |
| 2026-07-31 | €17,54 | -0,06 % | €17,55 | €17,74 | €17,47 | 1,46M |
| 2026-07-30 | €17,55 | +0,06 % | €17,58 | €17,89 | €17,50 | 1,66M |
| 2026-07-29 | €17,54 | +3,18 % | €17,06 | €17,54 | €17,05 | 1,24M |
| 2026-07-28 | €17,00 | -0,23 % | €17,05 | €17,18 | €16,84 | 1,36M |
| 2026-07-27 | €17,04 | -0,35 % | €17,03 | €17,08 | €16,83 | 973,10K |
| 2026-07-24 | €17,10 | +0,47 % | €16,99 | €17,10 | €16,85 | 1,06M |
| 2026-07-23 | €17,02 | +2,04 % | €16,67 | €17,16 | €16,60 | 1,69M |
| 2026-07-22 | €16,68 | +0,54 % | €16,58 | €17,01 | €16,51 | 1,12M |
| 2026-07-21 | €16,59 | -0,60 % | €16,77 | €16,77 | €16,42 | 928,12K |
| 2026-07-20 | €16,69 | -1,53 % | €16,90 | €16,93 | €16,60 | 861,88K |
| 2026-07-17 | €16,95 | -0,12 % | €16,93 | €16,96 | €16,73 | 914,51K |
| 2026-07-16 | €16,97 | +1,01 % | €16,87 | €16,97 | €16,74 | 1,02M |
| 2026-07-15 | €16,80 | -1,58 % | €17,05 | €17,05 | €16,49 | 1,20M |
| 2026-07-14 | €17,07 | +2,52 % | €16,86 | €17,25 | €16,83 | 1,59M |
| 2026-07-13 | €16,65 | +1,90 % | €16,35 | €16,66 | €16,32 | 1,26M |
| 2026-07-10 | €16,34 | -0,31 % | €16,33 | €16,49 | €16,32 | 783,87K |
| 2026-07-09 | €16,39 | -0,06 % | €16,46 | €16,46 | €16,27 | 1,02M |
| 2026-07-08 | €16,40 | +1,23 % | €16,17 | €16,60 | €16,14 | 2,12M |
| 2026-07-07 | €16,20 | +1,63 % | €16,08 | €16,31 | €16,02 | 1,19M |
| 2026-07-06 | €15,94 | -0,44 % | €15,97 | €16,12 | €15,90 | 816,20K |
| 2026-07-03 | €16,01 | -0,44 % | €16,04 | €16,09 | €15,90 | 859,38K |
| 2026-07-02 | €16,08 | +2,62 % | €15,49 | €16,08 | €15,49 | 2,17M |
| 2026-07-01 | €15,67 | -1,32 % | €15,95 | €15,99 | €15,48 | 1,10M |
| 2026-06-30 | €15,88 | +1,28 % | €15,78 | €15,90 | €15,63 | 962,95K |
| 2026-06-29 | €15,68 | -2,00 % | €16,01 | €16,08 | €15,68 | 1,47M |
| 2026-06-26 | €16,00 | +0,44 % | €15,95 | €16,45 | €15,80 | 1,98M |
| 2026-06-25 | €15,93 | -0,99 % | €16,09 | €16,09 | €15,86 | 1,26M |
| 2026-06-24 | €16,09 | +1,07 % | €15,92 | €16,26 | €15,88 | 1,13M |
| 2026-06-23 | €15,92 | -0,69 % | €15,91 | €15,96 | €15,64 | 1,06M |
| 2026-06-22 | €16,03 | -0,31 % | €16,07 | €16,12 | €15,79 | 1,08M |
| 2026-06-19 | €16,08 | +5,24 % | €15,76 | €16,20 | €15,50 | 2,76M |
| 2026-06-18 | €15,28 | -3,23 % | €15,68 | €15,70 | €15,17 | 1,37M |
| 2026-06-17 | €15,79 | +1,15 % | €15,51 | €15,79 | €15,40 | 1,29M |
| 2026-06-16 | €15,61 | -0,89 % | €15,95 | €15,95 | €15,61 | 1,31M |
| 2026-06-15 | €15,75 | -0,76 % | €15,79 | €15,95 | €15,62 | 1,18M |
| 2026-06-12 | €15,87 | +0,76 % | €15,78 | €15,90 | €15,66 | 1,04M |
| 2026-06-11 | €15,75 | +2,27 % | €15,51 | €15,84 | €15,43 | 1,24M |
| 2026-06-10 | €15,40 | -0,65 % | €15,49 | €15,51 | €15,12 | 1,53M |
| 2026-06-09 | €15,50 | -1,40 % | €15,59 | €15,59 | €15,08 | 3,45M |
| 2026-06-08 | €15,72 | -1,01 % | €15,78 | €15,78 | €15,39 | 1,02M |
| 2026-06-05 | €15,88 | +0,70 % | €15,74 | €16,06 | €15,73 | 1,25M |
| 2026-06-04 | €15,77 | -6,08 % | €15,75 | €15,94 | €15,72 | 1,51M |
| 2026-06-03 | €16,79 | -0,94 % | €16,87 | €16,95 | €16,71 | 1,11M |
| 2026-06-02 | €16,95 | +0,77 % | €16,84 | €17,20 | €16,75 | 1,59M |
| 2026-06-01 | €16,82 | +0,06 % | €16,97 | €17,05 | €16,74 | 1,18M |
| 2026-05-29 | €16,81 | -1,18 % | €17,13 | €17,13 | €16,79 | 2,36M |