EVONIK INDUSTRIES AG (EVK)
Exportar para Excel
| < 1 2 3 4 > >> |
| 10/02/2026 |
1.658.280 |
6,36%
|
15,61
|
15,445
|
15,89
|
15,815
|
| 09/02/2026 |
1.471.920 |
0,95%
|
14,88
|
14,72
|
14,925
|
14,87
|
| 06/02/2026 |
1.483.300 |
0,99%
|
14,60
|
14,51
|
14,94
|
14,73
|
| 05/02/2026 |
1.577.100 |
3,81%
|
14,125
|
14,01
|
14,70
|
14,585
|
| 04/02/2026 |
1.546.400 |
6,16%
|
13,28
|
13,27
|
14,23
|
14,05
|
| 03/02/2026 |
1.599.600 |
0,04%
|
13,24
|
13,10
|
13,315
|
13,235
|
| 02/02/2026 |
1.727.800 |
1,61%
|
12,96
|
12,93
|
13,26
|
13,23
|
| 30/01/2026 |
1.561.600 |
0,77%
|
12,92
|
12,90
|
13,09
|
13,02
|
| 29/01/2026 |
1.756.900 |
-0,15%
|
12,94
|
12,90
|
13,16
|
12,92
|
| 28/01/2026 |
1.753.000 |
0,00%
|
12,96
|
12,81
|
13,03
|
12,94
|
| 27/01/2026 |
1.612.200 |
-1,37%
|
13,13
|
12,92
|
13,14
|
12,94
|
| 26/01/2026 |
1.599.300 |
-0,38%
|
13,25
|
13,09
|
13,28
|
13,12
|
| 23/01/2026 |
1.786.000 |
-0,23%
|
13,24
|
13,03
|
13,24
|
13,17
|
| 22/01/2026 |
1.832.500 |
0,76%
|
13,16
|
13,00
|
13,34
|
13,20
|
| 21/01/2026 |
1.761.900 |
4,05%
|
12,54
|
12,50
|
13,12
|
13,10
|
| 20/01/2026 |
1.413.600 |
-1,25%
|
12,71
|
12,55
|
12,80
|
12,59
|
| 19/01/2026 |
1.694.500 |
-2,30%
|
12,91
|
12,72
|
12,94
|
12,75
|
| 16/01/2026 |
1.614.800 |
-2,90%
|
13,49
|
13,02
|
13,52
|
13,05
|
| 15/01/2026 |
1.691.200 |
0,83%
|
13,31
|
13,28
|
13,55
|
13,44
|
| 14/01/2026 |
1.057.200 |
2,07%
|
13,08
|
13,07
|
13,34
|
13,33
|
| 13/01/2026 |
1.815.600 |
-0,15%
|
13,07
|
12,99
|
13,20
|
13,06
|
| 12/01/2026 |
1.734.600 |
-0,98%
|
13,21
|
12,97
|
13,29
|
13,08
|
| 09/01/2026 |
2.168.500 |
1,23%
|
13,07
|
13,06
|
13,39
|
13,21
|
| 08/01/2026 |
2.129.100 |
-1,88%
|
13,25
|
12,88
|
13,26
|
13,05
|
| 07/01/2026 |
1.406.490 |
-2,06%
|
13,29
|
13,17
|
13,42
|
13,30
|
| 06/01/2026 |
2.465.800 |
1,49%
|
13,42
|
13,22
|
13,62
|
13,58
|
| 05/01/2026 |
2.045.740 |
0,90%
|
13,63
|
13,22
|
13,73
|
13,38
|
| 02/01/2026 |
2.284.300 |
0,00%
|
13,41
|
13,20
|
13,41
|
13,26
|
| 30/12/2025 |
1.087.400 |
0,00%
|
13,25
|
13,21
|
13,34
|
13,26
|
| 29/12/2025 |
2.439.500 |
1,22%
|
13,14
|
13,14
|
13,36
|
13,26
|
| 23/12/2025 |
2.394.100 |
0,00%
|
13,14
|
13,07
|
13,24
|
13,10
|
| 22/12/2025 |
2.352.600 |
-0,46%
|
13,15
|
13,01
|
13,20
|
13,10
|
| 19/12/2025 |
2.160.300 |
0,00%
|
13,18
|
13,06
|
13,28
|
13,16
|
| 18/12/2025 |
2.319.100 |
-0,60%
|
13,26
|
13,12
|
13,28
|
13,16
|
| 17/12/2025 |
2.262.500 |
0,15%
|
13,28
|
13,10
|
13,30
|
13,24
|
| 16/12/2025 |
2.301.980 |
1,07%
|
13,08
|
13,05
|
13,39
|
13,22
|
| 15/12/2025 |
2.167.070 |
-1,06%
|
13,12
|
13,07
|
13,28
|
13,08
|
| 12/12/2025 |
2.189.870 |
-0,08%
|
13,26
|
13,19
|
13,34
|
13,22
|
| 11/12/2025 |
2.119.500 |
3,28%
|
12,82
|
12,80
|
13,25
|
13,23
|
| 10/12/2025 |
1.554.300 |
-0,54%
|
12,90
|
12,81
|
12,96
|
12,81
|
| 09/12/2025 |
386.800 |
0,47%
|
12,85
|
12,81
|
12,96
|
12,88
|
| 08/12/2025 |
513.700 |
-0,93%
|
12,97
|
12,79
|
12,97
|
12,82
|
| 05/12/2025 |
503.800 |
1,41%
|
12,82
|
12,81
|
13,01
|
12,94
|
| 04/12/2025 |
484.700 |
-0,16%
|
12,81
|
12,70
|
12,86
|
12,76
|
| 03/12/2025 |
790.800 |
-1,69%
|
13,01
|
12,75
|
13,04
|
12,78
|
| 02/12/2025 |
1.674.800 |
-1,07%
|
12,96
|
12,89
|
13,09
|
13,00
|
| 01/12/2025 |
1.704.000 |
-0,68%
|
13,21
|
13,12
|
13,28
|
13,14
|
| 28/11/2025 |
1.030.740 |
0,08%
|
13,10
|
13,05
|
13,23
|
13,23
|
| 27/11/2025 |
1.321.500 |
-0,53%
|
13,23
|
13,20
|
13,33
|
13,22
|
| 26/11/2025 |
1.548.750 |
0,00%
|
13,30
|
13,15
|
13,32
|
13,29
|
| 25/11/2025 |
1.765.100 |
1,53%
|
13,10
|
12,97
|
13,40
|
13,29
|
| 24/11/2025 |
1.774.100 |
-2,31%
|
13,37
|
13,09
|
13,61
|
13,09
|
| 21/11/2025 |
1.397.900 |
2,84%
|
13,05
|
13,04
|
13,46
|
13,40
|
| 20/11/2025 |
1.569.100 |
-2,10%
|
13,39
|
13,03
|
13,43
|
13,03
|
| 19/11/2025 |
1.473.400 |
2,23%
|
13,02
|
12,97
|
13,48
|
13,31
|
| 18/11/2025 |
1.376.200 |
-2,03%
|
13,24
|
13,02
|
13,34
|
13,02
|
| 17/11/2025 |
1.293.500 |
-3,35%
|
13,82
|
13,28
|
13,84
|
13,29
|
| 14/11/2025 |
1.468.400 |
-2,07%
|
14,05
|
13,75
|
14,16
|
13,75
|
| 13/11/2025 |
1.375.500 |
1,08%
|
13,92
|
13,84
|
14,14
|
14,04
|
| 12/11/2025 |
1.187.340 |
0,36%
|
13,71
|
13,64
|
14,02
|
13,89
|
| 11/11/2025 |
885.400 |
-1,56%
|
13,71
|
13,57
|
13,84
|
13,84
|
| 10/11/2025 |
1.409.800 |
0,21%
|
14,21
|
14,03
|
14,27
|
14,06
|
| 07/11/2025 |
818.600 |
0,43%
|
13,91
|
13,87
|
14,09
|
14,03
|
| 06/11/2025 |
1.251.800 |
-1,13%
|
14,13
|
13,89
|
14,22
|
13,97
|
| 05/11/2025 |
3.517.400 |
-1,26%
|
14,28
|
14,04
|
14,39
|
14,13
|
| 04/11/2025 |
4.243.000 |
-1,11%
|
14,42
|
14,15
|
14,52
|
14,31
|
| 03/11/2025 |
3.200.000 |
-0,41%
|
14,60
|
14,45
|
14,63
|
14,47
|
| 31/10/2025 |
4.220.000 |
-0,89%
|
14,69
|
14,52
|
14,80
|
14,53
|
| 30/10/2025 |
4.490.000 |
-0,68%
|
14,78
|
14,66
|
14,86
|
14,66
|
| 29/10/2025 |
4.870.000 |
-0,07%
|
14,76
|
14,74
|
14,99
|
14,76
|
| 28/10/2025 |
4.790.000 |
-0,20%
|
14,78
|
14,70
|
14,90
|
14,77
|
| 27/10/2025 |
4.444.100 |
-1,40%
|
15,08
|
14,80
|
15,12
|
14,80
|
| 24/10/2025 |
4.717.900 |
0,87%
|
14,92
|
14,91
|
15,07
|
15,01
|
| 23/10/2025 |
4.940.000 |
0,40%
|
14,89
|
14,84
|
15,00
|
14,88
|
| 22/10/2025 |
4.570.000 |
0,20%
|
14,80
|
14,72
|
14,97
|
14,82
|
| 21/10/2025 |
4.990.000 |
-0,80%
|
14,88
|
14,74
|
14,93
|
14,79
|
| 20/10/2025 |
5.240.000 |
0,27%
|
14,91
|
14,67
|
14,93
|
14,91
|
| 17/10/2025 |
5.220.000 |
1,85%
|
14,49
|
14,49
|
14,93
|
14,87
|
| 16/10/2025 |
4.490.000 |
0,97%
|
14,50
|
14,42
|
14,75
|
14,60
|
| 15/10/2025 |
4.450.000 |
1,40%
|
14,32
|
14,30
|
14,60
|
14,46
|
| 14/10/2025 |
4.063.000 |
-0,90%
|
14,34
|
14,18
|
14,42
|
14,26
|
| 13/10/2025 |
4.436.560 |
0,70%
|
14,42
|
14,35
|
14,54
|
14,39
|
| 10/10/2025 |
4.360.000 |
-1,45%
|
14,53
|
14,27
|
14,63
|
14,29
|
| 09/10/2025 |
4.165.640 |
-0,48%
|
14,60
|
14,50
|
14,72
|
14,50
|
| 08/10/2025 |
4.760.000 |
-1,22%
|
14,76
|
14,54
|
14,76
|
14,57
|
| 07/10/2025 |
5.090.000 |
0,34%
|
14,72
|
14,61
|
14,86
|
14,75
|
| 06/10/2025 |
4.507.800 |
-1,08%
|
15,01
|
14,66
|
15,03
|
14,70
|
| 03/10/2025 |
4.850.000 |
0,34%
|
14,88
|
14,78
|
14,99
|
14,86
|
| 02/10/2025 |
4.838.000 |
-0,47%
|
14,92
|
14,81
|
15,02
|
14,81
|
| 01/10/2025 |
6.514.000 |
0,74%
|
14,79
|
14,72
|
14,97
|
14,88
|
| 30/09/2025 |
4.496.320 |
1,23%
|
14,62
|
14,49
|
14,88
|
14,77
|
| 29/09/2025 |
4.830.000 |
-0,68%
|
14,76
|
14,55
|
14,81
|
14,59
|
| 26/09/2025 |
4.790.000 |
-1,01%
|
14,89
|
14,65
|
14,91
|
14,69
|
| 25/09/2025 |
4.858.800 |
-1,66%
|
15,07
|
14,74
|
15,17
|
14,84
|
| 24/09/2025 |
4.291.610 |
-2,14%
|
15,21
|
15,02
|
15,30
|
15,09
|
| 23/09/2025 |
4.633.300 |
0,33%
|
15,38
|
15,36
|
15,61
|
15,42
|
| 22/09/2025 |
4.240.200 |
-1,28%
|
15,65
|
15,34
|
15,65
|
15,37
|
| 19/09/2025 |
4.316.600 |
0,52%
|
15,48
|
15,47
|
15,74
|
15,57
|
| 18/09/2025 |
2.982.520 |
-2,27%
|
15,94
|
15,43
|
16,07
|
15,49
|
| 17/09/2025 |
4.066.600 |
-0,19%
|
15,92
|
15,65
|
15,94
|
15,85
|
