EVONIK INDUSTRIES AG (EVK)
Exportar para Excel
| << < 1 2 3 4 > |
| 16/09/2025 |
3.580.900 |
-0,44%
|
16,01
|
15,80
|
16,06
|
15,88
|
| 15/09/2025 |
3.597.700 |
0,00%
|
15,97
|
15,93
|
16,11
|
15,95
|
| 12/09/2025 |
3.298.300 |
-0,56%
|
16,02
|
15,92
|
16,16
|
15,95
|
| 11/09/2025 |
2.994.500 |
-0,31%
|
15,99
|
15,83
|
16,07
|
16,04
|
| 10/09/2025 |
3.498.600 |
-0,98%
|
16,29
|
16,02
|
16,42
|
16,09
|
| 09/09/2025 |
4.236.200 |
0,31%
|
16,15
|
16,14
|
16,38
|
16,25
|
| 08/09/2025 |
4.188.800 |
0,68%
|
16,13
|
16,09
|
16,26
|
16,20
|
| 05/09/2025 |
4.192.900 |
-0,25%
|
16,15
|
16,04
|
16,26
|
16,09
|
| 04/09/2025 |
4.162.000 |
-0,12%
|
16,17
|
15,99
|
16,20
|
16,13
|
| 03/09/2025 |
4.612.700 |
-0,92%
|
16,34
|
16,15
|
16,48
|
16,15
|
| 02/09/2025 |
3.654.910 |
-0,43%
|
16,36
|
16,23
|
16,50
|
16,30
|
| 01/09/2025 |
4.385.900 |
-1,09%
|
16,53
|
16,31
|
16,53
|
16,37
|
| 29/08/2025 |
4.359.200 |
-0,36%
|
16,63
|
16,49
|
16,68
|
16,55
|
| 28/08/2025 |
3.525.700 |
-0,36%
|
16,73
|
16,61
|
16,91
|
16,61
|
| 27/08/2025 |
3.958.100 |
-1,65%
|
16,98
|
16,63
|
17,04
|
16,67
|
| 26/08/2025 |
3.593.100 |
-0,35%
|
17,00
|
16,88
|
17,14
|
16,95
|
| 25/08/2025 |
3.729.500 |
-0,29%
|
17,14
|
17,00
|
17,26
|
17,01
|
| 22/08/2025 |
4.134.190 |
0,65%
|
16,92
|
16,88
|
17,19
|
17,06
|
| 21/08/2025 |
3.896.800 |
-0,59%
|
17,03
|
16,86
|
17,07
|
16,95
|
| 20/08/2025 |
3.693.300 |
1,49%
|
16,79
|
16,78
|
17,14
|
17,05
|
| 19/08/2025 |
3.489.000 |
0,84%
|
16,68
|
16,68
|
16,99
|
16,80
|
| 18/08/2025 |
4.092.100 |
-0,48%
|
16,79
|
16,60
|
16,80
|
16,66
|
| 15/08/2025 |
4.138.300 |
0,18%
|
16,83
|
16,57
|
16,97
|
16,74
|
| 14/08/2025 |
4.277.400 |
0,66%
|
16,58
|
16,56
|
16,77
|
16,71
|
| 13/08/2025 |
3.370.500 |
-0,42%
|
16,71
|
16,51
|
16,73
|
16,60
|
| 12/08/2025 |
4.382.390 |
-0,77%
|
16,83
|
16,60
|
16,83
|
16,67
|
| 11/08/2025 |
4.265.800 |
-1,75%
|
17,13
|
16,79
|
17,21
|
16,80
|
| 08/08/2025 |
3.931.400 |
1,66%
|
16,83
|
16,80
|
17,14
|
17,10
|
| 07/08/2025 |
4.684.480 |
2,00%
|
16,68
|
16,55
|
17,07
|
16,82
|
| 06/08/2025 |
4.154.700 |
-0,66%
|
16,73
|
16,45
|
16,77
|
16,49
|
| 05/08/2025 |
3.353.900 |
1,34%
|
16,49
|
16,34
|
16,73
|
16,60
|
| 04/08/2025 |
4.151.000 |
-0,79%
|
16,51
|
16,31
|
16,58
|
16,38
|
| 01/08/2025 |
4.829.500 |
-5,55%
|
17,29
|
16,30
|
17,34
|
16,51
|
| 31/07/2025 |
4.290.600 |
-0,51%
|
17,59
|
17,44
|
17,80
|
17,48
|
| 30/07/2025 |
4.018.600 |
-1,29%
|
17,86
|
17,52
|
17,87
|
17,57
|
| 29/07/2025 |
4.156.000 |
0,23%
|
17,80
|
17,73
|
17,95
|
17,80
|
| 28/07/2025 |
3.769.800 |
-1,55%
|
18,33
|
17,73
|
18,33
|
17,76
|
| 25/07/2025 |
3.874.000 |
0,67%
|
17,92
|
17,82
|
18,09
|
18,04
|
| 24/07/2025 |
4.256.200 |
-1,10%
|
18,12
|
17,90
|
18,24
|
17,92
|
| 23/07/2025 |
4.137.300 |
2,84%
|
17,87
|
17,85
|
18,12
|
18,12
|
| 22/07/2025 |
4.283.900 |
0,28%
|
17,56
|
17,41
|
17,74
|
17,62
|
| 21/07/2025 |
4.260.400 |
0,51%
|
17,53
|
17,52
|
17,81
|
17,57
|
| 18/07/2025 |
4.017.900 |
-0,40%
|
17,59
|
17,48
|
17,75
|
17,48
|
| 17/07/2025 |
4.208.700 |
0,23%
|
17,64
|
17,48
|
17,74
|
17,55
|
| 16/07/2025 |
4.290.400 |
-1,07%
|
17,68
|
17,37
|
17,89
|
17,51
|
| 15/07/2025 |
4.232.400 |
0,06%
|
17,71
|
17,64
|
17,90
|
17,70
|
| 14/07/2025 |
4.288.400 |
-0,90%
|
17,71
|
17,67
|
17,99
|
17,69
|
| 11/07/2025 |
4.329.500 |
-1,05%
|
17,99
|
17,85
|
18,11
|
17,85
|
| 10/07/2025 |
4.394.800 |
1,41%
|
17,79
|
17,78
|
18,09
|
18,04
|
| 09/07/2025 |
4.236.000 |
0,91%
|
17,76
|
17,60
|
18,00
|
17,79
|
| 08/07/2025 |
3.995.300 |
2,38%
|
17,20
|
17,15
|
17,81
|
17,63
|
| 07/07/2025 |
4.083.000 |
0,47%
|
17,21
|
17,10
|
17,34
|
17,22
|
| 04/07/2025 |
4.598.700 |
-0,92%
|
17,26
|
17,03
|
17,29
|
17,14
|
| 03/07/2025 |
4.548.600 |
-0,57%
|
17,43
|
17,25
|
17,66
|
17,30
|
| 02/07/2025 |
4.318.800 |
0,52%
|
17,29
|
17,27
|
17,51
|
17,40
|
| 01/07/2025 |
4.685.000 |
-1,65%
|
17,56
|
17,11
|
17,58
|
17,31
|
| 30/06/2025 |
4.571.300 |
-3,77%
|
18,38
|
17,55
|
18,42
|
17,60
|
| 27/06/2025 |
4.191.800 |
2,41%
|
17,91
|
17,87
|
18,41
|
18,29
|
| 26/06/2025 |
4.482.200 |
-0,45%
|
17,96
|
17,79
|
18,00
|
17,86
|
| 25/06/2025 |
4.185.400 |
-2,02%
|
18,32
|
17,88
|
18,34
|
17,94
|
| 24/06/2025 |
4.661.500 |
1,72%
|
18,20
|
18,05
|
18,37
|
18,31
|
| 23/06/2025 |
4.499.000 |
-0,06%
|
17,95
|
17,86
|
18,11
|
18,00
|
| 20/06/2025 |
4.671.300 |
-0,28%
|
18,22
|
18,00
|
18,31
|
18,01
|
| 19/06/2025 |
4.456.500 |
-1,58%
|
18,34
|
18,01
|
18,43
|
18,06
|
| 18/06/2025 |
4.363.500 |
-1,13%
|
18,59
|
18,35
|
18,62
|
18,35
|
| 17/06/2025 |
4.387.800 |
-0,96%
|
18,63
|
18,56
|
18,83
|
18,56
|
| 16/06/2025 |
4.331.900 |
1,24%
|
18,54
|
18,51
|
18,82
|
18,74
|
| 13/06/2025 |
4.708.800 |
-1,28%
|
18,42
|
18,35
|
18,71
|
18,51
|
| 12/06/2025 |
4.352.100 |
-0,90%
|
18,89
|
18,75
|
18,98
|
18,75
|
| 11/06/2025 |
4.069.500 |
-2,17%
|
19,31
|
18,91
|
19,41
|
18,92
|
| 10/06/2025 |
4.290.600 |
1,10%
|
19,16
|
19,12
|
19,38
|
19,34
|
| 09/06/2025 |
3.975.400 |
0,10%
|
19,08
|
19,06
|
19,23
|
19,13
|
| 06/06/2025 |
4.023.600 |
0,37%
|
19,08
|
19,04
|
19,22
|
19,11
|
| 05/06/2025 |
3.750.500 |
0,26%
|
19,00
|
18,96
|
19,21
|
19,04
|
| 04/06/2025 |
4.133.400 |
0,11%
|
19,03
|
18,93
|
19,25
|
18,99
|
| 03/06/2025 |
4.792.500 |
-0,26%
|
18,99
|
18,81
|
19,03
|
18,97
|
| 02/06/2025 |
4.179.100 |
-0,31%
|
19,06
|
18,77
|
19,06
|
19,02
|
| 30/05/2025 |
4.125.800 |
0,32%
|
19,03
|
19,01
|
19,34
|
19,08
|
| 29/05/2025 |
4.140.000 |
-5,75%
|
19,18
|
18,98
|
19,37
|
19,02
|
| 28/05/2025 |
3.692.000 |
-1,66%
|
20,56
|
20,10
|
20,58
|
20,18
|
| 27/05/2025 |
3.426.200 |
0,88%
|
20,34
|
20,32
|
20,74
|
20,52
|
| 26/05/2025 |
3.419.500 |
1,60%
|
20,32
|
20,24
|
20,48
|
20,34
|
| 23/05/2025 |
3.341.200 |
-0,99%
|
20,24
|
19,75
|
20,38
|
20,02
|
| 22/05/2025 |
3.936.000 |
0,40%
|
20,14
|
19,71
|
20,34
|
20,22
|
| 21/05/2025 |
3.578.800 |
-0,59%
|
20,24
|
20,02
|
20,34
|
20,14
|
| 20/05/2025 |
3.609.300 |
-0,30%
|
20,26
|
19,99
|
20,28
|
20,26
|
| 19/05/2025 |
3.483.400 |
1,60%
|
19,99
|
19,89
|
20,32
|
20,32
|
| 16/05/2025 |
3.354.500 |
0,20%
|
19,97
|
19,81
|
20,10
|
20,00
|
| 15/05/2025 |
4.171.200 |
1,63%
|
19,64
|
19,62
|
20,02
|
19,96
|
| 14/05/2025 |
4.239.400 |
0,41%
|
19,54
|
19,37
|
19,91
|
19,64
|
| 13/05/2025 |
3.917.300 |
-1,34%
|
19,75
|
19,385
|
19,78
|
19,56
|
| 12/05/2025 |
3.945.600 |
-0,63%
|
20,06
|
19,60
|
20,40
|
19,825
|
| 09/05/2025 |
3.858.600 |
-0,05%
|
20,10
|
19,92
|
20,23
|
19,95
|
| 08/05/2025 |
3.882.300 |
-0,60%
|
20,20
|
19,905
|
20,28
|
19,96
|
| 07/05/2025 |
3.944.700 |
1,29%
|
19,875
|
19,83
|
20,44
|
20,08
|
| 06/05/2025 |
4.551.500 |
-0,92%
|
19,965
|
19,56
|
20,06
|
19,825
|
| 05/05/2025 |
4.318.200 |
1,34%
|
19,71
|
19,695
|
20,04
|
20,01
|
| 02/05/2025 |
4.585.500 |
-0,18%
|
19,92
|
19,68
|
20,14
|
19,745
|
| 30/04/2025 |
4.627.900 |
-0,30%
|
19,84
|
19,50
|
19,98
|
19,78
|
| 29/04/2025 |
4.574.900 |
1,22%
|
19,60
|
19,60
|
19,895
|
19,84
|
