Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Evonik Industries AG logosu
EVK.DE
Evonik Industries AG
16:11:46
16.02 €
0.0000 (%0.00)
Önceki Kapanış: 15.28
Düşük₺15.5
Yüksek₺16.2
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

EVK.DE: Evonik Industries AG Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 23,5072
KAPANIŞ 23,4825

En Düşük

DÜŞÜK 15,13

En Yüksek

YÜKSEK 27,59
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202027,0627,5927,0627,33
03.01.202027,2127,2126,8326,91
06.01.202026,7526,7526,2226,59
07.01.202026,6427,126,5226,62
08.01.202026,527,1526,4926,98
09.01.202027,227,2226,7226,73
10.01.202026,8126,9126,6526,65
13.01.202026,7226,7526,3326,57
14.01.202025,6525,7425,1425,51
15.01.202025,5425,825,4625,64
16.01.202025,6825,8125,225,2
17.01.202025,4625,5425,2425,42
20.01.202025,4625,925,3725,9
21.01.202025,826,3525,6425,99
22.01.202026,1126,2925,9125,93
23.01.202025,8125,9125,4425,6
24.01.202025,8726,2725,8225,99
27.01.202025,625,624,8724,98
28.01.202025,1125,3924,8425,3
29.01.202025,425,5425,1625,4
30.01.202025,1425,4224,7724,79
31.01.202024,9624,9824,6124,77
03.02.202024,7424,9524,6124,74
04.02.202024,9825,4724,9325,37
05.02.202025,626,6325,4826,11
06.02.202026,3926,4726,0326,16
07.02.202026,0526,1225,5925,7
10.02.202025,625,9225,625,91
11.02.202026,1826,3625,8626,19
12.02.202026,2426,7326,1826,49
13.02.202026,4926,5825,9726,58
14.02.202026,5327,426,5327,08
17.02.202027,227,3326,7926,97
18.02.202026,6526,8726,5326,79
19.02.202026,9927,0226,6226,85
20.02.202026,9226,9826,4326,54
21.02.202026,4826,4825,8326,01
24.02.202025,2525,324,8925,21
25.02.202025,3825,4424,7724,77
26.02.202024,5524,723,8824,55
27.02.202024,1124,1722,9223,35
28.02.202022,522,6721,8322,41
02.03.202022,8522,8521,922,49
03.03.202022,9323,3722,6522,66
04.03.202023,2524,222,9624,01
05.03.202024,1424,3723,1223,34
06.03.202022,8722,9722,0222,19
09.03.202021,0921,0920,0920,31
10.03.202020,6721,5820,320,57
11.03.202020,8521,3420,3620,55
12.03.202019,6419,7618,3818,58
13.03.202019,220,3518,6418,82
16.03.202018,0918,0916,4817,23
17.03.202017,9418,0416,9417,46
18.03.202016,817,0915,1315,55
19.03.202015,4717,2915,3717,04
20.03.202018,218,4617,3118,04
23.03.202017,2317,6116,6917,13
24.03.202017,7918,9817,5318,98
25.03.202019,6519,7917,818,56
26.03.20201819,1817,9119,18
27.03.202018,7918,8317,9918,24
30.03.202018,2618,6117,7218,59
31.03.202018,819,2618,4919,07
01.04.202018,5418,8218,2318,38
02.04.202018,4519,5218,3519,26
03.04.202019,820,2319,3319,53
06.04.202020,121,5220,121,03
07.04.202021,822,5321,3921,89
08.04.202021,8321,9221,2921,67
09.04.202022,0322,4421,8222,27
14.04.202022,6222,9222,2622,63
15.04.202022,5722,5821,321,39
16.04.202021,6421,9821,4421,44
17.04.20202222,2921,7821,87
20.04.202022,0522,0821,5522
21.04.202021,7121,8921,3821,5
22.04.202021,7122,0221,5921,78
23.04.202021,9922,2621,6522,01
24.04.202021,622,0421,4321,7
27.04.202022,1322,1821,7721,84
28.04.20202222,8421,822,75
29.04.202022,8523,2522,7323,1
30.04.202023,1923,2322,3522,46
04.05.202021,821,8821,2321,39
05.05.202021,7521,8621,3221,85
06.05.202021,8222,3421,8222,03
07.05.20202222,4920,9621,98
08.05.202022,322,492222,36
11.05.202022,4322,5121,7821,79
12.05.202021,7721,9421,5921,68
13.05.202021,3721,3820,7420,78
14.05.202020,520,9720,0420,28
15.05.202020,6321,0420,4520,8
18.05.202021,2121,9221,221,84
19.05.202022,122,1421,4121,94
20.05.202021,9322,5221,722,33
21.05.202022,1322,3221,9321,99
22.05.202021,7522,2221,5122,13
25.05.202022,322,4622,1322,45
26.05.202022,6822,9722,4722,81
27.05.202022,8323,3522,722,96
28.05.202022,822,9622,4222,92
29.05.202022,522,6622,1522,15
02.06.202022,723,1822,5623,07
03.06.202023,3424,2623,2924,17
04.06.202023,9224,3723,8924,27
05.06.202024,4525,1124,3424,93
08.06.202024,7525,3524,5325,14
09.06.202025,125,1424,224,57
10.06.202024,324,4223,7324
11.06.202023,6523,7922,8522,85
12.06.202022,823,2622,522,73
15.06.202022,1522,7222,0922,64
16.06.20202323,5422,9323,24
17.06.202023,2523,4923,0523,14
18.06.202023,0223,562323,32
19.06.202023,3523,6523,3123,44
22.06.202023,2723,4523,0423,24
23.06.202023,3823,6522,9523,05
24.06.202023,0523,1822,1322,13
25.06.202022,0722,6522,0322,64
26.06.202022,9423,3922,8122,87
29.06.202022,923,2422,8323,06
30.06.202023,0723,1522,4422,61
01.07.202022,9122,9422,2622,41
02.07.202022,7423,4122,6923,26
03.07.202023,3623,5423,1123,22
06.07.202023,7324,1223,5823,87
07.07.202023,8224,0823,6724,05
08.07.202023,9724,0523,6323,65
09.07.202023,7423,8623,3723,37
10.07.202023,323,7923,2223,76
13.07.202024,2824,8924,2524,54
14.07.202024,2324,4123,9424,37
15.07.202024,6325,0424,424,93
16.07.202024,7324,9424,624,7
17.07.202024,7724,8424,3624,51
20.07.202024,524,7424,3124,68
21.07.202024,8725,2524,5824,88
22.07.202024,8824,9124,6324,76
23.07.202024,8825,0124,7224,82
24.07.202024,524,5824,1724,34
27.07.202024,3624,5324,2124,42
28.07.202024,524,6624,1224,22
29.07.202024,0224,223,723,8
30.07.202023,7623,8122,8123,11
31.07.202023,0123,4322,8122,87
03.08.202022,9923,5822,9523,31
04.08.202023,8524,4323,6723,78
05.08.20202424,572424,33
06.08.202024,6924,6924,0224,16
07.08.202024,1824,1923,924
10.08.202024,1724,4523,9324,35
11.08.202024,5924,9724,524,87
12.08.202024,8225,324,7325,16
13.08.202025,1225,325,0225,2
14.08.202025,225,224,4924,82
17.08.202024,7925,2424,7925,07
18.08.202024,952524,5724,72
19.08.202024,7224,8224,4624,65
20.08.202024,424,5924,2524,38
21.08.202024,5224,6324,1224,43
24.08.202024,6725,0624,6425,02
25.08.202025,1125,2324,3624,38
26.08.202024,3124,7924,1224,65
27.08.202024,7624,8824,4824,56
28.08.202024,724,7424,2524,26
31.08.202024,5624,7224,2524,3
01.09.202023,7824,0823,4223,56
02.09.202023,8124,0923,7223,73
03.09.202023,82423,1223,13
04.09.202022,9423,622,8623,23
07.09.202023,4123,723,3523,65
08.09.202023,723,7323,2423,39
09.09.202023,5524,1623,4524,1
10.09.202024,1524,3724,0224,15
11.09.202023,6324,0723,4123,99
14.09.202024,1524,1723,5823,66
15.09.202023,6224,0323,6123,67
16.09.202023,6623,7323,3123,56
17.09.202023,3323,3323,0223,28
18.09.202023,4123,6622,9623,12
21.09.202022,862322,1622,3
22.09.202022,462322,3122,68
23.09.202023,0723,222,3322,34
24.09.202022,1722,6122,0622,48
25.09.202022,522,5321,8822,02
28.09.202022,3922,4522,1322,34
29.09.202022,2822,3622,0222,21
30.09.202022,0222,242222,1
01.10.202022,3122,4722,0922,2
02.10.202022,0222,4521,9322,45
05.10.202022,7122,8922,5322,87
06.10.202022,9323,1522,8822,95
07.10.202022,9323,422,9323,33
08.10.202023,4823,7623,3323,51
09.10.202023,5423,7423,2923,42
12.10.202023,4623,5223,0123,25
13.10.202023,2423,5723,1223,47
14.10.202023,5423,6923,4323,55
15.10.202023,2223,2922,7122,99
16.10.202023,1423,3322,8123,06
19.10.202023,0323,2922,5522,7
20.10.202022,6522,7922,2322,23
21.10.202022,3722,3721,7721,86
22.10.202021,7422,0221,4322,01
23.10.202022,0322,3621,9922,27
26.10.202021,922,321,8721,95
27.10.202022,0822,1421,8722,07
28.10.202021,7721,8220,7820,96
29.10.202020,9121,1120,520,76
30.10.202020,5420,8320,4320,67
02.11.202020,9421,0820,6520,97
03.11.202021,2621,8821,1721,66
04.11.202021,4821,6421,0621,59
05.11.202021,7321,8621,3921,74
06.11.202021,6521,9421,3521,82
09.11.202022,2823,4922,0522,89
10.11.202022,9423,8722,8323,65
11.11.202023,723,8123,2323,23
12.11.202023,0323,4622,7922,79
13.11.202022,5723,0622,523,01
16.11.202023,223,8223,1323,71
17.11.202023,6923,823,4723,73
18.11.202023,7423,9423,6223,86
19.11.202023,6323,7223,523,63
20.11.202023,6523,9423,5123,94
23.11.202023,9524,5523,9424,5
24.11.202024,6525,2224,5725,22
25.11.202025,4125,4124,9925,27
26.11.202025,3525,4625,1325,35
27.11.202025,2725,5525,1125,14
30.11.202025,0725,6524,9825,31
01.12.202025,5125,8225,4725,73
02.12.202025,7625,7625,3425,37
03.12.202025,425,6225,2725,52
04.12.202025,5226,1625,5226,02
07.12.20202626,0725,7326,07
08.12.202026,0826,3325,9926,2
09.12.202026,3226,9226,2426,58
10.12.202026,6126,6726,2426,35
11.12.202026,2926,3825,8326,1
14.12.202026,226,5926,0826,1
15.12.202026,0526,6626,0426,62
16.12.202026,6826,8926,4226,63
17.12.202026,8126,9826,4726,9
18.12.202026,6927,0226,6926,92
21.12.202026,4526,5225,8826,41
22.12.202026,5926,7826,4426,75
23.12.202026,8427,1126,826,99
28.12.202027,327,4327,0727,09
29.12.202027,1927,3127,0527,12
30.12.202027,0527,1126,6826,68