EVONIK INDUSTRIES AG (EVK)
Exportar para Excel
| 1 2 3 4 > >> |
| 23/09/2026 |
1.433.800 |
0,61%
|
17,95
|
17,85
|
18,25
|
18,07
|
| 22/09/2026 |
1.457.000 |
3,34%
|
17,46
|
17,46
|
18,01
|
17,96
|
| 21/09/2026 |
1.527.800 |
0,64%
|
17,31
|
17,22
|
17,60
|
17,38
|
| 18/09/2026 |
1.392.700 |
-1,03%
|
17,47
|
17,24
|
17,47
|
17,27
|
| 17/09/2026 |
1.372.300 |
0,06%
|
17,52
|
17,30
|
17,56
|
17,45
|
| 16/09/2026 |
1.202.720 |
0,40%
|
17,39
|
17,30
|
17,62
|
17,44
|
| 15/09/2026 |
1.369.800 |
-2,96%
|
17,29
|
17,29
|
17,57
|
17,37
|
| 14/09/2026 |
1.395.600 |
0,51%
|
17,79
|
17,79
|
18,17
|
17,90
|
| 11/09/2026 |
1.123.300 |
-1,33%
|
18,07
|
17,81
|
18,10
|
17,81
|
| 10/09/2026 |
1.330.600 |
-0,33%
|
18,13
|
18,00
|
18,32
|
18,05
|
| 09/09/2026 |
1.150.700 |
-0,66%
|
18,26
|
18,11
|
18,63
|
18,11
|
| 08/09/2026 |
785.800 |
0,22%
|
18,20
|
18,17
|
18,41
|
18,23
|
| 07/09/2026 |
1.111.500 |
-1,94%
|
18,51
|
18,18
|
18,53
|
18,19
|
| 04/09/2026 |
1.166.500 |
-0,59%
|
18,61
|
18,51
|
18,70
|
18,55
|
| 03/09/2026 |
926.100 |
-1,53%
|
18,96
|
18,63
|
18,98
|
18,66
|
| 02/09/2026 |
1.127.710 |
1,50%
|
18,76
|
18,75
|
19,16
|
18,95
|
| 01/09/2026 |
1.181.500 |
-1,43%
|
18,94
|
18,67
|
19,19
|
18,67
|
| 31/08/2026 |
1.255.800 |
1,12%
|
18,74
|
18,73
|
19,07
|
18,94
|
| 28/08/2026 |
1.102.800 |
1,46%
|
18,44
|
18,44
|
18,85
|
18,73
|
| 27/08/2026 |
1.176.950 |
-0,22%
|
18,52
|
18,19
|
18,54
|
18,46
|
| 26/08/2026 |
1.108.300 |
-0,54%
|
18,60
|
18,41
|
18,64
|
18,50
|
| 25/08/2026 |
1.239.000 |
-0,69%
|
18,70
|
18,40
|
18,78
|
18,60
|
| 24/08/2026 |
1.230.900 |
1,79%
|
18,36
|
18,34
|
18,87
|
18,73
|
| 21/08/2026 |
1.108.000 |
-0,22%
|
18,32
|
18,32
|
18,61
|
18,40
|
| 20/08/2026 |
1.287.200 |
-0,05%
|
18,40
|
18,09
|
18,47
|
18,44
|
| 19/08/2026 |
1.220.100 |
2,50%
|
18,06
|
18,05
|
18,52
|
18,45
|
| 18/08/2026 |
1.122.400 |
0,28%
|
17,94
|
17,89
|
18,26
|
18,00
|
| 17/08/2026 |
1.212.700 |
0,39%
|
17,94
|
17,90
|
18,10
|
17,95
|
| 14/08/2026 |
1.076.600 |
0,73%
|
17,75
|
17,71
|
18,14
|
17,88
|
| 13/08/2026 |
1.185.800 |
-1,39%
|
18,00
|
17,66
|
18,00
|
17,75
|
| 12/08/2026 |
1.321.600 |
0,28%
|
17,95
|
17,87
|
18,03
|
18,00
|
| 11/08/2026 |
1.440.800 |
0,00%
|
17,89
|
17,82
|
18,10
|
17,95
|
| 10/08/2026 |
2.139.600 |
-0,06%
|
17,88
|
17,81
|
18,11
|
17,95
|
| 07/08/2026 |
2.132.340 |
-0,11%
|
17,86
|
17,79
|
18,11
|
17,96
|
| 06/08/2026 |
1.788.300 |
2,22%
|
17,61
|
17,61
|
18,16
|
17,98
|
| 05/08/2026 |
2.219.200 |
-1,12%
|
17,87
|
17,48
|
18,01
|
17,59
|
| 04/08/2026 |
2.264.810 |
1,43%
|
17,61
|
17,50
|
18,14
|
17,79
|
| 03/08/2026 |
1.249.400 |
0,34%
|
17,48
|
17,37
|
17,76
|
17,54
|
| 31/07/2026 |
1.248.500 |
-0,06%
|
17,56
|
17,43
|
17,74
|
17,48
|
| 30/07/2026 |
1.180.600 |
0,58%
|
17,42
|
17,41
|
17,87
|
17,49
|
| 29/07/2026 |
1.092.200 |
2,78%
|
16,92
|
16,91
|
17,43
|
17,39
|
| 28/07/2026 |
1.068.600 |
-0,35%
|
16,98
|
16,83
|
17,17
|
16,92
|
| 27/07/2026 |
1.189.100 |
0,18%
|
17,05
|
16,84
|
17,13
|
16,98
|
| 24/07/2026 |
1.282.200 |
0,65%
|
16,91
|
16,84
|
17,09
|
16,95
|
| 23/07/2026 |
1.340.000 |
1,38%
|
16,60
|
16,60
|
17,13
|
16,84
|
| 22/07/2026 |
1.309.800 |
0,73%
|
16,52
|
16,51
|
16,99
|
16,61
|
| 21/07/2026 |
1.145.600 |
0,00%
|
16,63
|
16,42
|
16,73
|
16,49
|
| 20/07/2026 |
1.305.000 |
-2,54%
|
16,89
|
16,49
|
16,92
|
16,49
|
| 17/07/2026 |
1.009.600 |
0,36%
|
16,79
|
16,73
|
16,95
|
16,92
|
| 16/07/2026 |
1.367.500 |
0,84%
|
16,74
|
16,73
|
16,93
|
16,86
|
| 15/07/2026 |
1.226.700 |
-1,42%
|
16,98
|
16,50
|
16,99
|
16,72
|
| 14/07/2026 |
1.098.600 |
2,35%
|
16,61
|
16,60
|
17,20
|
16,96
|
| 13/07/2026 |
1.176.200 |
1,91%
|
16,28
|
16,26
|
16,65
|
16,57
|
| 10/07/2026 |
1.163.800 |
-0,43%
|
16,31
|
16,23
|
16,48
|
16,26
|
| 09/07/2026 |
1.255.800 |
-0,18%
|
16,38
|
16,26
|
16,44
|
16,33
|
| 08/07/2026 |
1.146.000 |
1,61%
|
16,21
|
16,09
|
16,53
|
16,36
|
| 07/07/2026 |
1.241.900 |
1,19%
|
15,89
|
15,89
|
16,30
|
16,10
|
| 06/07/2026 |
1.345.400 |
-0,31%
|
15,94
|
15,84
|
16,11
|
15,91
|
| 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
|
