Deutsche Märkte schließen in 6 Stunden 33 Minuten

Evonik Industries AG (EVK.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
17,22+0,20 (+1,18%)
Ab 10:41AM CET. Markt geöffnet.
Zeitraum:
19. März 2023 - 19. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. März 202417,0217,2617,0017,2217,22126.190
18. März 202417,1217,2116,9217,0217,021.008.531
15. März 202417,0217,1616,9217,0617,0612.770.428
14. März 202417,0217,0716,8717,0317,031.428.749
13. März 202417,3017,3616,9917,0317,032.207.518
12. März 202417,0217,2916,9417,2917,291.415.795
11. März 202417,0017,1316,8416,9816,981.053.669
08. März 202417,0617,2016,9117,1017,101.351.371
07. März 202416,8917,2316,8117,0617,061.595.217
06. März 202417,2517,4316,9816,9816,981.483.312
05. März 202417,0317,3416,9917,2717,27902.614
04. März 202417,8017,9416,9217,1917,191.356.751
01. März 202417,1517,2217,0217,1717,17858.353
29. Feb. 202417,0617,1616,8217,0617,061.659.220
28. Feb. 202417,1517,2216,9517,0517,05815.466
27. Feb. 202416,9717,2516,9617,1817,18795.341
26. Feb. 202417,2717,3116,9717,0017,00727.044
23. Feb. 202417,4017,6417,2617,3017,30514.573
22. Feb. 202417,4817,5417,2717,3117,31605.396
21. Feb. 202417,3617,4617,2817,3917,39394.192
20. Feb. 202417,1017,4817,0517,3517,35621.169
19. Feb. 202417,3317,3317,0717,1317,13516.720
16. Feb. 202417,3317,4717,2517,3417,34581.134
15. Feb. 202417,1517,3317,1517,2217,22623.258
14. Feb. 202417,4017,4017,1017,1017,10482.829
13. Feb. 202417,2517,4117,0717,1617,16672.599
12. Feb. 202416,9817,2816,9817,2617,26487.243
09. Feb. 202417,3117,3816,9216,9216,92792.437
08. Feb. 202417,5717,6717,3817,3817,38509.091
07. Feb. 202417,6117,8217,4317,5617,561.048.725
06. Feb. 202417,5217,6017,2317,5917,591.201.256
05. Feb. 202417,2617,5017,2317,4417,441.208.963
02. Feb. 202417,2017,4717,1617,2617,261.219.335
01. Feb. 202417,0517,1016,9517,0717,07559.708
31. Jan. 202417,2017,2517,0817,1517,15544.354
30. Jan. 202417,3617,4217,1217,2017,20569.034
29. Jan. 202417,2817,3217,1817,3217,32790.871
26. Jan. 202417,1917,5117,1417,3917,39770.426
25. Jan. 202417,0217,2216,8617,1717,17737.879
24. Jan. 202416,9217,0516,8517,0517,05976.362
23. Jan. 202416,8916,9916,7616,8416,84725.058
22. Jan. 202416,9016,9816,7516,8216,82443.506
19. Jan. 202417,1417,2816,8516,8516,85602.215
18. Jan. 202416,7717,1316,6817,1317,13821.384
17. Jan. 202417,0717,0716,7416,7716,77935.914
16. Jan. 202417,3317,3617,2017,2017,20586.719
15. Jan. 202417,4017,4417,2417,4117,41603.963
12. Jan. 202417,3817,4517,2817,3517,35594.981
11. Jan. 202417,5917,6617,2917,3217,32738.035
10. Jan. 202417,6417,6917,5217,5217,52708.094
09. Jan. 202418,4118,4117,6317,7317,731.081.810
08. Jan. 202418,3318,4718,1818,3618,36510.551
05. Jan. 202418,3218,4018,1018,3318,33868.438
04. Jan. 202418,3418,5218,2318,3818,38847.266
03. Jan. 202418,4318,4718,1618,2918,29704.211
02. Jan. 202418,5118,6518,3418,4418,44462.613
29. Dez. 202318,5218,5618,4718,5018,50181.839
28. Dez. 202318,4918,5318,4018,4918,49497.162
27. Dez. 202318,4418,5118,3618,4418,44564.739
22. Dez. 202318,3718,5018,3518,4318,43368.497
21. Dez. 202318,3918,5418,2518,4118,41409.871
20. Dez. 202318,4018,5118,2818,4718,47933.489
19. Dez. 202318,1018,3818,1018,3418,34792.116
18. Dez. 202317,9218,1517,8418,1318,13597.621
15. Dez. 202317,9018,0817,8418,0218,021.940.375
14. Dez. 202317,7517,9717,6217,8617,861.394.792
13. Dez. 202317,3217,6617,3217,4317,431.178.144
12. Dez. 202317,4417,5817,3217,3217,321.035.950
11. Dez. 202317,4717,4717,2317,4217,42926.559
08. Dez. 202317,4217,5717,2617,4917,49711.007
07. Dez. 202317,2317,5317,0817,4217,421.064.142
06. Dez. 202317,4617,4617,0717,2517,251.079.918
05. Dez. 202317,3317,4817,1817,4217,42841.468
04. Dez. 202317,3717,4717,2817,3617,36605.776
01. Dez. 202317,2417,3917,1417,3917,39804.018
30. Nov. 202317,4217,5517,1517,1517,154.065.175
29. Nov. 202317,4517,5917,3617,4117,41863.779
28. Nov. 202317,5017,5317,3817,4517,45771.676
27. Nov. 202317,6817,7517,4817,5017,50666.014
24. Nov. 202317,8017,8217,5217,7117,71793.573
23. Nov. 202317,4117,5317,3317,5017,50728.701
22. Nov. 202317,5117,6017,3017,3517,351.507.541
21. Nov. 202317,9118,1417,5017,5317,532.268.440
20. Nov. 202318,5518,5518,2518,4118,41677.724
17. Nov. 202318,5218,6718,4718,5018,50904.184
16. Nov. 202318,6218,6918,3118,3418,34635.391
15. Nov. 202318,5618,8318,5018,6318,63592.193
14. Nov. 202318,3218,5818,0818,5118,51704.809
13. Nov. 202318,1618,3518,0218,3018,30545.520
10. Nov. 202318,0818,2617,8018,0618,061.378.890
09. Nov. 202317,9218,6617,9218,2418,241.105.128
08. Nov. 202317,5117,9417,3417,9217,92587.382
07. Nov. 202317,5318,0417,5317,7517,75925.778
06. Nov. 202317,9617,9617,5817,6217,62600.232
03. Nov. 202317,7318,1317,7217,9017,90606.972
02. Nov. 202317,4017,8417,2717,6417,64693.540
01. Nov. 202317,4417,4717,2517,3117,31459.400
31. Okt. 202316,9717,4316,9717,3617,36849.526
30. Okt. 202316,5716,8816,5716,8816,88925.053
27. Okt. 202316,1716,6516,1616,5116,51947.198
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...