EVONIK INDUSTRIES AG (EVK)
Exportar para Excel
| 1 2 3 4 > >> |
| 03/07/2026 |
1.264.800 |
0,25%
|
16,08
|
15,89
|
16,10
|
15,96
|
| 02/07/2026 |
1.281.500 |
1,73%
|
15,62
|
15,58
|
16,03
|
15,92
|
| 01/07/2026 |
1.258.620 |
-0,76%
|
15,76
|
15,49
|
15,96
|
15,65
|
| 30/06/2026 |
1.162.400 |
0,19%
|
15,74
|
15,63
|
15,90
|
15,77
|
| 29/06/2026 |
1.520.100 |
-1,01%
|
16,01
|
15,66
|
16,08
|
15,74
|
| 26/06/2026 |
1.155.800 |
-0,13%
|
15,85
|
15,76
|
16,34
|
15,90
|
| 25/06/2026 |
1.305.400 |
-0,06%
|
16,01
|
15,86
|
16,05
|
15,92
|
| 24/06/2026 |
1.645.500 |
0,63%
|
15,84
|
15,84
|
16,26
|
15,93
|
| 23/06/2026 |
2.873.100 |
-0,63%
|
15,87
|
15,65
|
15,93
|
15,83
|
| 22/06/2026 |
2.591.280 |
-0,56%
|
16,07
|
15,78
|
16,07
|
15,93
|
| 19/06/2026 |
1.071.190 |
5,60%
|
15,16
|
15,16
|
16,19
|
16,02
|
| 18/06/2026 |
995.310 |
-3,13%
|
15,71
|
15,12
|
15,71
|
15,17
|
| 17/06/2026 |
1.059.100 |
0,90%
|
15,56
|
15,40
|
15,78
|
15,66
|
| 16/06/2026 |
1.152.800 |
-1,34%
|
15,74
|
15,52
|
15,86
|
15,52
|
| 15/06/2026 |
1.012.900 |
-0,63%
|
15,81
|
15,63
|
15,94
|
15,73
|
| 12/06/2026 |
1.181.600 |
0,57%
|
15,80
|
15,68
|
15,89
|
15,83
|
| 11/06/2026 |
1.145.950 |
3,35%
|
15,32
|
15,28
|
15,83
|
15,74
|
| 10/06/2026 |
1.242.460 |
-1,55%
|
15,51
|
15,12
|
15,55
|
15,23
|
| 09/06/2026 |
977.410 |
-1,15%
|
15,31
|
15,10
|
15,56
|
15,47
|
| 08/06/2026 |
1.086.600 |
-0,06%
|
15,56
|
15,39
|
15,76
|
15,65
|
| 05/06/2026 |
1.291.700 |
-0,32%
|
15,70
|
15,65
|
16,04
|
15,66
|
| 04/06/2026 |
2.209.300 |
-5,93%
|
15,70
|
15,67
|
15,93
|
15,71
|
| 03/06/2026 |
2.046.400 |
-1,24%
|
16,95
|
16,68
|
16,96
|
16,70
|
| 02/06/2026 |
2.086.800 |
0,12%
|
16,95
|
16,80
|
17,19
|
16,91
|
| 01/06/2026 |
2.543.500 |
0,60%
|
16,87
|
16,73
|
17,05
|
16,89
|
| 29/05/2026 |
1.978.500 |
-0,89%
|
16,97
|
16,79
|
17,09
|
16,79
|
| 28/05/2026 |
2.055.200 |
0,24%
|
16,93
|
16,88
|
17,07
|
16,94
|
| 27/05/2026 |
2.308.000 |
-1,92%
|
17,23
|
16,79
|
17,39
|
16,90
|
| 26/05/2026 |
2.448.100 |
0,94%
|
17,10
|
17,07
|
17,31
|
17,23
|
| 25/05/2026 |
2.170.900 |
-1,04%
|
17,37
|
17,02
|
17,40
|
17,07
|
| 22/05/2026 |
2.190.810 |
-0,46%
|
16,78
|
16,71
|
17,42
|
17,25
|
| 21/05/2026 |
1.952.350 |
1,88%
|
16,79
|
16,74
|
17,40
|
17,33
|
| 20/05/2026 |
2.073.860 |
-1,28%
|
17,77
|
16,90
|
17,84
|
17,01
|
| 19/05/2026 |
2.186.800 |
-4,28%
|
17,97
|
17,18
|
18,01
|
17,23
|
| 18/05/2026 |
2.082.500 |
1,47%
|
17,70
|
17,65
|
18,07
|
18,00
|
| 15/05/2026 |
2.020.800 |
0,45%
|
17,62
|
17,62
|
17,86
|
17,74
|
| 14/05/2026 |
1.996.900 |
-0,95%
|
17,82
|
17,66
|
17,97
|
17,66
|
| 13/05/2026 |
2.062.000 |
1,83%
|
17,55
|
17,53
|
17,89
|
17,83
|
| 12/05/2026 |
2.178.400 |
-1,85%
|
17,81
|
17,39
|
17,87
|
17,51
|
| 11/05/2026 |
2.105.000 |
3,30%
|
17,23
|
17,22
|
17,90
|
17,84
|
| 08/05/2026 |
1.838.100 |
1,89%
|
17,08
|
16,97
|
17,59
|
17,27
|
| 07/05/2026 |
2.624.100 |
-3,42%
|
17,53
|
16,93
|
17,53
|
16,95
|
| 06/05/2026 |
2.452.600 |
-2,01%
|
18,00
|
17,43
|
18,23
|
17,55
|
| 05/05/2026 |
2.195.600 |
0,73%
|
17,81
|
17,74
|
18,13
|
17,91
|
| 04/05/2026 |
1.881.600 |
0,85%
|
17,58
|
17,56
|
18,16
|
17,78
|
| 30/04/2026 |
2.234.400 |
1,26%
|
17,40
|
17,34
|
17,71
|
17,63
|
| 29/04/2026 |
2.092.800 |
-0,97%
|
17,63
|
17,37
|
18,02
|
17,41
|
| 28/04/2026 |
2.199.600 |
0,11%
|
17,58
|
17,53
|
17,84
|
17,58
|
| 27/04/2026 |
2.016.400 |
0,40%
|
17,49
|
17,49
|
17,73
|
17,56
|
| 24/04/2026 |
1.902.400 |
0,52%
|
17,44
|
17,36
|
17,63
|
17,49
|
| 23/04/2026 |
1.939.200 |
-0,17%
|
17,31
|
17,31
|
17,63
|
17,40
|
| 22/04/2026 |
1.521.100 |
2,89%
|
17,00
|
16,95
|
17,55
|
17,43
|
| 21/04/2026 |
2.054.000 |
-0,18%
|
16,99
|
16,93
|
17,18
|
16,94
|
| 20/04/2026 |
2.055.300 |
0,12%
|
16,85
|
16,85
|
17,07
|
16,97
|
| 17/04/2026 |
1.630.200 |
-1,05%
|
17,13
|
16,89
|
17,36
|
16,95
|
| 16/04/2026 |
2.238.600 |
2,64%
|
16,72
|
16,71
|
17,29
|
17,13
|
| 15/04/2026 |
2.058.500 |
-0,36%
|
16,62
|
16,59
|
16,95
|
16,69
|
| 14/04/2026 |
2.259.700 |
-2,62%
|
17,15
|
16,75
|
17,34
|
16,75
|
| 13/04/2026 |
2.133.900 |
-0,52%
|
17,40
|
17,07
|
17,47
|
17,20
|
| 10/04/2026 |
2.073.100 |
1,05%
|
17,13
|
17,12
|
17,57
|
17,29
|
| 09/04/2026 |
1.662.000 |
2,03%
|
16,66
|
16,62
|
17,16
|
17,11
|
| 08/04/2026 |
2.152.000 |
-0,71%
|
16,87
|
16,25
|
16,96
|
16,77
|
| 07/04/2026 |
908.100 |
2,61%
|
16,45
|
16,40
|
16,95
|
16,89
|
| 02/04/2026 |
1.115.100 |
1,35%
|
16,14
|
16,06
|
16,66
|
16,46
|
| 01/04/2026 |
722.800 |
-3,22%
|
16,86
|
16,21
|
16,95
|
16,24
|
| 31/03/2026 |
917.500 |
1,70%
|
16,69
|
16,60
|
16,92
|
16,78
|
| 30/03/2026 |
967.100 |
2,23%
|
16,14
|
16,11
|
16,77
|
16,50
|
| 27/03/2026 |
1.288.470 |
4,74%
|
15,79
|
15,77
|
16,57
|
16,14
|
| 26/03/2026 |
1.210.400 |
1,05%
|
15,15
|
15,06
|
15,71
|
15,41
|
| 25/03/2026 |
1.467.100 |
3,67%
|
14,81
|
14,81
|
15,37
|
15,25
|
| 24/03/2026 |
1.386.600 |
3,01%
|
14,29
|
14,25
|
14,79
|
14,71
|
| 23/03/2026 |
1.469.800 |
3,18%
|
13,71
|
13,63
|
14,52
|
14,28
|
| 20/03/2026 |
1.415.400 |
-1,35%
|
14,14
|
13,81
|
14,27
|
13,84
|
| 19/03/2026 |
1.503.300 |
-1,61%
|
14,47
|
13,98
|
14,60
|
14,03
|
| 18/03/2026 |
1.298.200 |
-3,39%
|
14,85
|
14,25
|
14,85
|
14,26
|
| 17/03/2026 |
1.544.400 |
2,36%
|
14,34
|
14,33
|
14,81
|
14,76
|
| 16/03/2026 |
1.374.500 |
0,98%
|
14,35
|
14,28
|
14,52
|
14,42
|
| 13/03/2026 |
1.467.300 |
-1,72%
|
14,56
|
14,28
|
14,65
|
14,28
|
| 12/03/2026 |
1.289.200 |
2,76%
|
14,05
|
14,01
|
14,54
|
14,53
|
| 11/03/2026 |
1.325.300 |
2,24%
|
13,84
|
13,83
|
14,23
|
14,14
|
| 10/03/2026 |
1.340.800 |
-0,72%
|
13,94
|
13,83
|
14,09
|
13,83
|
| 09/03/2026 |
1.553.100 |
1,24%
|
13,44
|
13,44
|
14,09
|
13,93
|
| 06/03/2026 |
1.549.500 |
-1,78%
|
14,09
|
13,54
|
14,15
|
13,76
|
| 05/03/2026 |
1.418.500 |
0,79%
|
13,77
|
13,76
|
14,28
|
14,01
|
| 04/03/2026 |
1.418.330 |
2,66%
|
13,69
|
13,46
|
14,09
|
13,90
|
| 03/03/2026 |
1.371.300 |
-4,92%
|
14,20
|
13,40
|
14,24
|
13,54
|
| 02/03/2026 |
1.492.100 |
-2,86%
|
14,10
|
14,015
|
14,575
|
14,24
|
| 27/02/2026 |
1.565.000 |
-1,61%
|
14,835
|
14,575
|
14,92
|
14,66
|
| 26/02/2026 |
1.590.200 |
-0,63%
|
14,94
|
14,705
|
15,11
|
14,90
|
| 25/02/2026 |
1.111.300 |
-0,43%
|
15,145
|
14,91
|
15,17
|
14,995
|
| 24/02/2026 |
1.419.900 |
-1,18%
|
15,24
|
15,04
|
15,51
|
15,06
|
| 23/02/2026 |
1.404.200 |
-0,03%
|
15,205
|
15,055
|
15,31
|
15,24
|
| 20/02/2026 |
1.129.600 |
0,23%
|
15,235
|
15,145
|
15,455
|
15,245
|
| 19/02/2026 |
1.258.300 |
-0,78%
|
15,325
|
15,17
|
15,42
|
15,21
|
| 18/02/2026 |
1.005.600 |
-1,10%
|
15,55
|
15,165
|
15,585
|
15,33
|
| 17/02/2026 |
1.307.700 |
-0,16%
|
15,505
|
15,47
|
15,70
|
15,50
|
| 16/02/2026 |
1.208.400 |
-1,68%
|
15,87
|
15,525
|
15,91
|
15,525
|
| 13/02/2026 |
1.523.400 |
-0,97%
|
15,955
|
15,67
|
15,955
|
15,79
|
| 12/02/2026 |
1.483.800 |
-0,16%
|
16,015
|
15,80
|
16,21
|
15,945
|
| 11/02/2026 |
1.510.800 |
0,98%
|
15,85
|
15,785
|
16,17
|
15,97
|
