EVONIK INDUSTRIES AG (EVK)
Exportar para Excel
| << < 1 2 3 4 > |
| 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
|
| 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
|
