Deutsche Märkte öffnen in 5 Stunden 56 Minuten

Evonik Industries AG (EVK.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
29,25-0,07 (-0,24%)
Börsenschluss: 05:35PM CET
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Jan. 202229,3329,3429,0129,2529,25556.312
19. Jan. 202229,2529,6029,2129,3229,32642.897
18. Jan. 202229,5029,6529,2229,4129,41610.179
17. Jan. 202228,9829,7328,9329,5629,561.154.273
14. Jan. 202228,9029,0628,6128,8628,86770.007
13. Jan. 202228,8229,1228,8228,9428,94593.173
12. Jan. 202229,2329,2728,8528,9028,90691.574
11. Jan. 202228,9429,1128,8928,9728,97592.693
10. Jan. 202229,2429,2428,7828,7828,78589.294
07. Jan. 202228,8329,1328,7529,1329,13582.309
06. Jan. 202228,9029,0328,8228,8828,88659.716
05. Jan. 202228,8529,2028,8329,1429,14770.033
04. Jan. 202228,6128,9928,6128,8728,87595.616
03. Jan. 202228,5028,7828,4628,5328,53432.956
30. Dez. 202128,5028,5528,4028,4728,47184.412
29. Dez. 202128,5228,5928,4528,5328,53353.169
28. Dez. 202128,3528,5428,3228,5228,52277.503
27. Dez. 202128,1728,3728,1128,3328,33186.239
23. Dez. 202128,0128,2828,0028,2528,25358.429
22. Dez. 202127,8827,9427,7227,9427,94305.266
21. Dez. 202127,7928,0927,7227,8527,85517.439
20. Dez. 202127,5527,7627,2427,5227,52613.040
17. Dez. 202128,1628,6027,9228,0128,011.207.024
16. Dez. 202128,0628,2727,9828,1828,18679.099
15. Dez. 202127,6627,7827,5427,7427,74517.470
14. Dez. 202127,7727,8027,5727,6427,64598.459
13. Dez. 202127,9327,9327,6727,7427,74410.485
10. Dez. 202127,7727,9127,6727,8627,86503.961
09. Dez. 202128,1228,2127,7027,8427,84801.392
08. Dez. 202128,1828,4427,9528,0628,06980.192
07. Dez. 202127,4127,4127,4127,4127,41-
06. Dez. 202127,0227,4526,9727,4127,41777.567
03. Dez. 202127,0027,1326,7226,7926,79492.738
02. Dez. 202126,5026,8226,4926,7926,79650.353
01. Dez. 202126,7027,0926,6226,8526,85825.758
30. Nov. 202126,4326,9126,4226,6126,611.685.338
29. Nov. 202126,6926,8726,5726,7026,70788.262
26. Nov. 202127,1627,1626,4226,4226,421.303.168
25. Nov. 202127,6127,6927,5327,6027,60309.125
24. Nov. 202128,1428,1427,5627,6127,61611.258
23. Nov. 202127,9428,2727,8928,1028,10586.941
22. Nov. 202127,8028,1627,6228,1128,11753.305
19. Nov. 202127,8527,9827,5427,7227,72544.282
18. Nov. 202127,8527,9127,6527,7427,74494.251
17. Nov. 202127,8028,1327,7727,8927,89472.012
16. Nov. 202127,7327,9127,6827,8227,82434.978
15. Nov. 202127,7027,8427,6127,6627,66437.521
12. Nov. 202127,8527,9127,5827,7227,721.451.057
11. Nov. 202127,9028,0327,7227,8427,84554.071
10. Nov. 202127,7028,0127,7027,9527,95514.594
09. Nov. 202128,0828,1627,6127,6527,65485.320
08. Nov. 202128,1028,3327,9728,1128,11423.844
05. Nov. 202128,1128,5328,0128,0828,08804.043
04. Nov. 202129,0029,0127,6528,1128,111.458.532
03. Nov. 202128,1728,5128,0728,5128,51736.323
02. Nov. 202128,1328,3428,0528,1728,17470.868
01. Nov. 202128,1328,3128,0828,1828,18321.566
29. Okt. 202128,2328,3328,0228,0228,02780.153
28. Okt. 202128,1728,5328,1128,3728,37457.083
27. Okt. 202128,2728,3928,0828,2128,21553.054
26. Okt. 202128,4528,5528,2928,2928,29562.055
25. Okt. 202128,1428,4728,0328,4028,40634.318
22. Okt. 202128,1528,4728,1228,1228,12514.525
21. Okt. 202128,2028,3228,0628,1128,11433.445
20. Okt. 202128,2028,4228,0328,3228,32574.678
19. Okt. 202127,8428,3427,7228,2628,26768.909
18. Okt. 202127,4827,7527,3727,7527,75684.020
15. Okt. 202127,2827,5427,0027,5427,54527.356
14. Okt. 202127,4227,4626,7927,1827,18671.615
13. Okt. 202127,3327,5827,3027,3527,35410.749
12. Okt. 202127,3627,5227,1827,3927,39503.169
11. Okt. 202127,1427,6127,0727,6127,61621.073
08. Okt. 202127,3127,4627,0127,2427,24856.938
07. Okt. 202127,0027,3526,9327,2827,28952.627
06. Okt. 202127,3827,5326,3726,6726,671.248.792
05. Okt. 202127,1027,5026,9527,5027,50678.582
04. Okt. 202126,8727,1326,7827,0427,04472.792
01. Okt. 202126,8727,1526,8026,9226,92639.639
30. Sept. 202127,5427,5527,0827,2727,27683.336
29. Sept. 202127,7627,8527,3727,3727,37537.324
28. Sept. 202127,7027,8327,4927,6027,60742.617
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...