Deutsche Märkte öffnen in 3 Stunden 5 Minuten

Evonik Industries AG (EVK.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
27,73+0,34 (+1,24%)
Börsenschluss: 5:35PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Sept. 202127,5728,1127,4827,7327,73966.991
24. Sept. 202127,4627,5427,2627,3927,39380.400
23. Sept. 202127,7827,7827,3027,4927,49570.017
22. Sept. 202127,2027,4427,0227,3927,39556.820
21. Sept. 202126,8527,2226,7526,9426,94770.858
20. Sept. 202126,8026,8426,3926,7126,711.108.331
17. Sept. 202127,8327,8926,9227,0027,003.051.162
16. Sept. 202127,7327,9627,7027,7427,74567.812
15. Sept. 202127,9228,0227,6427,6527,65569.150
14. Sept. 202128,0028,2327,8927,9227,92521.982
13. Sept. 202127,9228,2827,9227,9727,97514.958
10. Sept. 202128,0228,0727,8727,8727,87544.179
09. Sept. 202128,0328,1427,5327,9627,96948.693
08. Sept. 202128,2528,2527,9628,1028,10781.154
07. Sept. 202128,3028,6128,3028,3528,35329.435
06. Sept. 202128,3128,5128,3128,3728,37337.182
03. Sept. 202128,4228,5328,1528,3028,30382.664
02. Sept. 202128,2728,5128,2228,4228,42410.517
01. Sept. 202128,6828,7228,1628,1628,16830.204
31. Aug. 202129,1129,2028,5828,6028,60840.656
30. Aug. 202129,0329,3428,9929,0529,05409.232
27. Aug. 202128,8029,0328,7729,0029,00519.791
26. Aug. 202128,8128,8928,5928,8728,87421.445
25. Aug. 202128,8528,9128,7328,8328,83461.109
24. Aug. 202128,5328,8128,4928,8128,81606.075
23. Aug. 202128,4328,5028,1328,3928,39445.049
20. Aug. 202128,4128,4128,1528,2528,25575.659
19. Aug. 202128,7028,8328,2428,4328,43862.603
18. Aug. 202128,9829,0028,8028,8928,89698.681
17. Aug. 202129,1029,2228,8628,9328,93533.217
16. Aug. 202129,5029,5329,1229,1729,17538.801
13. Aug. 202129,5229,7529,4429,5829,58494.031
12. Aug. 202129,5029,6729,3829,4829,48427.096
11. Aug. 202129,2129,4329,2029,4329,43510.369
10. Aug. 202128,9529,2728,8729,2129,21443.098
09. Aug. 202129,1629,2628,8128,9028,90626.359
06. Aug. 202129,0329,4828,8229,1429,14856.779
05. Aug. 202129,6129,6628,5828,9028,901.024.286
04. Aug. 202129,7629,9329,7129,7529,75549.330
03. Aug. 202129,6229,7129,4029,7129,71543.234
02. Aug. 202129,5329,6829,4329,5629,56470.296
30. Juli 202129,1829,4629,0329,3029,30525.725
29. Juli 202129,3029,5229,2829,4229,42479.012
28. Juli 202129,3029,3129,0329,2929,29380.919
27. Juli 202129,2029,3129,0529,3129,31354.925
26. Juli 202129,1129,2629,0829,1329,13306.121
23. Juli 202129,1329,3929,0329,2329,23747.813
22. Juli 202129,1029,2328,9228,9228,92569.372
21. Juli 202128,9829,1628,7328,9628,96477.084
20. Juli 202128,5729,0428,4828,8928,89574.312
19. Juli 202129,0429,1028,2228,4028,401.094.124
16. Juli 202129,2629,3429,1329,2129,21608.411
15. Juli 202128,9429,2528,7329,1829,18785.694
14. Juli 202128,8329,0428,7828,9128,91423.702
13. Juli 202128,8329,0628,7628,9728,97548.922
12. Juli 202128,7728,8428,4128,8228,82644.163
09. Juli 202128,2628,8828,1928,7328,73576.362
08. Juli 202128,1928,2227,8228,1328,13901.432
07. Juli 202127,8728,3327,8728,2628,26546.952
06. Juli 202128,1128,2527,8127,8827,88643.049
05. Juli 202128,0228,3028,0228,1228,12416.814
02. Juli 202128,0428,2527,7427,9627,961.192.285
01. Juli 202128,4628,6928,3428,5628,56605.160
30. Juni 202128,2328,3727,9528,2828,28841.973
29. Juni 202127,9428,2427,9328,1628,16425.832
28. Juni 202128,0728,1027,8927,9727,97532.377
25. Juni 202128,1828,3027,9128,0828,08729.719
24. Juni 202128,2128,2828,0628,1228,12780.480
23. Juni 202128,4728,4827,9927,9927,99571.779
22. Juni 202128,4528,5028,1928,4228,42480.530
21. Juni 202128,0428,3627,8728,3428,34669.229
18. Juni 202128,4228,4928,0128,0728,071.679.226
17. Juni 202128,4628,8428,4428,4428,44688.593
16. Juni 202128,5928,8228,4828,6128,61823.402
15. Juni 202128,4528,5528,3328,5528,55596.408
14. Juni 202128,3628,5128,1828,3228,32549.423
11. Juni 202128,0028,5327,8528,2928,291.026.322
10. Juni 202128,7728,8628,4928,5128,51575.693
09. Juni 202128,9629,0328,6728,7628,76682.353
08. Juni 202128,9529,0928,8528,9228,92627.026
07. Juni 202129,2329,3628,9628,9628,96545.725
04. Juni 202129,0229,3829,0129,2329,23746.243
04. Juni 20211.15 Dividende
03. Juni 202129,1229,1828,6328,9727,82857.440
03. Juni 20211.15 Dividende
02. Juni 202129,9430,0729,8029,9927,701.011.244
01. Juni 202129,4529,9329,3629,7427,46769.620
31. Mai 202129,5529,6029,2429,2527,01567.520
28. Mai 202129,3129,5529,1829,4727,21820.662
27. Mai 202129,0629,3929,0029,1826,951.226.734
26. Mai 202129,2029,2329,0329,1326,90566.761
25. Mai 202129,2829,4429,0329,0726,85882.385
21. Mai 202129,2929,2929,0329,1126,88731.630
20. Mai 202129,2229,2528,9529,1926,96564.210
19. Mai 202129,1329,3028,7228,9926,77789.809
18. Mai 202129,5529,5629,3629,3727,12547.845
17. Mai 202129,6129,6629,1829,3427,09776.436
14. Mai 202129,5029,6529,3929,5627,301.185.580
13. Mai 202129,2929,4728,8929,4027,15542.115
12. Mai 202129,5529,8129,3429,5627,30761.931
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...