Evonik Industries Historische Daten - EVK

Best deals to access real time data!
DEUTSCHE BöRSE
Monthly Subscription
for only
48,41 €
German Stock Exchange
Monthly Subscription
for only
44,34 €
German Stock Exchange Level 2
Monthly Subscription
for only
59,13 €
VAT not included
Name Symbol Markt Aktientyp ISIN Beschreibung
Evonik Industries AG EVK XETRA Ordinary Share DE000EVNK013 WKN EVNK01
  Änderung Änderung % Aktuell Niedrig Hoch Handelsbeginn Handelsende Zeit
-0,53 -2,0% 26,01 25,83 26,48 26,48 26,54 17:35:14
more quote information »

EVK Historische Zusammenfassung

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Woche26,5327,4025,8326,87998.723-0,52-1,96%
1 Monat25,8727,4024,6125,951.004.2680,140,54%
3 Monate26,4527,5924,6126,05957.931-0,44-1,66%
6 Monate21,8627,5921,2925,06848.9374,1518,98%
1 Jahr25,0527,5921,0325,07817.7680,963,83%
3 Jahre30,74532,98521,0327,55747.863-4,74-15,4%
5 Jahre28,5032,98521,0327,64742.597-2,49-8,74%

EVK 1 Monat Historische Kurse

Datum Handelsende Änderung Änderung (%) Handelsbeginn Hoch Niedrig Volumen
21 Feb 2020 26,01 -0,53 -2,0% 26,48 26,48 25,83 1.009.892
20 Feb 2020 26,54 -0,31 -1,15% 26,92 26,98 26,43 1.134.320
19 Feb 2020 26,85 0,06 0,22% 26,99 27,02 26,62 622.565
18 Feb 2020 26,79 -0,18 -0,67% 26,65 26,87 26,53 737.291
17 Feb 2020 26,97 -0,11 -0,41% 27,20 27,33 26,79 791.327
14 Feb 2020 27,08 0,50 1,88% 26,53 27,40 26,53 1.708.113
13 Feb 2020 26,58 0,09 0,34% 26,49 26,58 25,97 919.775
12 Feb 2020 26,49 0,30 1,15% 26,24 26,73 26,18 955.503
11 Feb 2020 26,19 0,28 1,08% 26,18 26,36 25,86 732.656
10 Feb 2020 25,91 0,21 0,82% 25,60 25,92 25,60 646.961
07 Feb 2020 25,70 -0,46 -1,76% 26,05 26,12 25,59 906.234
06 Feb 2020 26,16 0,05 0,19% 26,39 26,47 26,03 1.124.637
05 Feb 2020 26,11 0,74 2,92% 25,60 26,63 25,48 1.864.179
04 Feb 2020 25,37 0,63 2,55% 24,98 25,47 24,93 764.156
03 Feb 2020 24,74 -0,03 -0,12% 24,74 24,95 24,61 657.996
31 Jan 2020 24,77 -0,02 -0,08% 24,96 24,98 24,61 1.180.275
30 Jan 2020 24,79 -0,61 -2,4% 25,14 25,42 24,77 967.807
29 Jan 2020 25,40 0,10 0,4% 25,40 25,54 25,16 864.893
28 Jan 2020 25,30 0,32 1,28% 25,11 25,39 24,84 859.833
27 Jan 2020 24,98 -1,01 -3,89% 25,60 25,60 24,87 1.460.605
24 Jan 2020 25,99 0,39 1,52% 25,87 26,27 25,82 1.186.227
23 Jan 2020 25,60 -0,33 -1,27% 25,81 25,91 25,44 809.159
Kürzlich von Ihnen besucht
XE
EVK
Evonik Ind..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen

P: V: D:20200223 13:46:02