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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 28,4696
KAPANIŞ 28,4583

En Düşük

DÜŞÜK 26,24

En Yüksek

YÜKSEK 31
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.202126,9227,3926,8727,07
05.01.202126,8427,0726,6826,9
06.01.202127,0327,4926,8927,29
07.01.202127,4227,4826,9827,03
08.01.202127,227,2426,7727,01
11.01.202126,9827,0726,727,04
12.01.202127,127,4327,127,31
13.01.202127,3127,3827,0527,08
14.01.202127,1527,3727,0527,3
15.01.202127,1527,2226,6326,95
18.01.202126,7626,9426,5926,92
19.01.202127,0527,226,7726,77
20.01.202126,627,2526,627,01
21.01.202127,2427,4626,9727,12
22.01.20212727,0426,626,89
25.01.202127,0527,2226,2426,4
26.01.202126,4827,4526,3727,29
27.01.202127,127,4826,8927,3
28.01.202126,9327,5826,6127,48
29.01.20212727,552727,18
01.02.202127,5327,827,3727,71
02.02.202127,8828,1827,728,01
03.02.202128,2728,4627,8927,89
04.02.202127,927,9527,2127,41
05.02.202127,4327,6927,327,4
08.02.202127,5828,0227,5427,69
09.02.202127,6727,6927,427,55
10.02.202127,6627,727,1627,39
11.02.202127,4227,7727,3127,67
12.02.202127,6527,7427,3827,72
15.02.202127,9527,9927,827,87
16.02.202127,9228,1827,8227,94
17.02.202127,852827,6827,84
18.02.202127,7927,9127,6327,73
19.02.202128,0328,1427,8528,06
22.02.20212828,2827,7728,2
23.02.202128,328,3927,928,16
24.02.202128,2528,4828,2228,4
25.02.202128,4728,4727,9627,96
26.02.202127,728,0327,5627,89
01.03.20212828,572828,49
02.03.202128,3729,128,3728,84
03.03.202129,0129,2928,8329,13
04.03.202128,6829,1828,429,03
05.03.202128,8829,228,7828,91
08.03.202129,3529,9829,2129,88
09.03.202129,7330,3429,6829,96
10.03.202129,8630,329,7130,14
11.03.202130,2430,2729,8829,94
12.03.202129,9430,0329,5829,78
15.03.202129,8229,9429,2129,39
16.03.202129,4329,4729,0129,17
17.03.202129,2129,4229,229,35
18.03.202129,4829,6829,2529,51
19.03.202129,2429,4729,0429,42
22.03.202129,1429,4528,8829,45
23.03.202129,329,5829,0629,49
24.03.202129,3529,8729,1929,87
25.03.202129,83029,5429,98
26.03.20213030,3529,9730,25
29.03.202130,3230,4830,1530,15
30.03.202130,2430,5430,1830,48
31.03.202130,3630,5530,1630,16
01.04.202130,2630,4330,1730,39
06.04.202130,793130,5730,7
07.04.202130,6730,930,2330,33
08.04.202130,3630,5229,6829,84
09.04.202129,930,129,7830,01
12.04.202130,130,3729,8830,27
13.04.202130,3130,5730,1130,14
14.04.202130,2230,5830,1730,53
15.04.202130,5730,6430,1930,37
16.04.202130,4230,6230,3130,62
19.04.202130,6830,7330,430,41
20.04.202130,4330,4529,7829,89
21.04.202129,930,1129,7430,06
22.04.202130,2230,3730,0730,14
23.04.202130,0430,3929,9930,39
26.04.202130,4330,6430,230,57
27.04.202130,5530,630,1930,4
28.04.202130,2230,5129,9929,99
29.04.202130,130,1229,1829,3
30.04.202129,4129,4629,0829,12
03.05.202129,2829,3929,0329,27
04.05.202129,329,4628,8128,94
05.05.202129,229,7329,0329,7
06.05.202129,8930,329,5929,68
07.05.202129,8330,3729,7930,04
10.05.202130,3630,3730,0730,17
11.05.202129,8429,9429,1829,51
12.05.202129,5529,8129,3429,56
13.05.202129,2929,4728,8929,4
14.05.202129,529,6529,3929,56
17.05.202129,6129,6629,1829,34
18.05.202129,5529,5629,3629,37
19.05.202129,1329,328,7228,99
20.05.202129,2229,2528,9529,19
21.05.202129,2929,2929,0329,11
25.05.202129,2829,4429,0329,07
26.05.202129,229,2329,0329,13
27.05.202129,0629,392929,18
28.05.202129,3129,5529,1829,47
31.05.202129,5529,629,2429,25
01.06.202129,4529,9329,3629,74
02.06.202129,9430,0729,829,99
03.06.202129,1229,1828,6328,97
04.06.202129,0229,3829,0129,23
07.06.202129,2329,3628,9628,96
08.06.202128,9529,0928,8528,92
09.06.202128,9629,0328,6728,76
10.06.202128,7728,8628,4928,51
11.06.20212828,5327,8528,29
14.06.202128,3628,5128,1828,32
15.06.202128,4528,5528,3328,55
16.06.202128,5928,8228,4828,61
17.06.202128,4628,8428,4428,44
18.06.202128,4228,4928,0128,07
21.06.202128,0428,3627,8728,34
22.06.202128,4528,528,1928,42
23.06.202128,4728,4827,9927,99
24.06.202128,2128,2828,0628,12
25.06.202128,1828,327,9128,08
28.06.202128,0728,127,8927,97
29.06.202127,9428,2427,9328,16
30.06.202128,2328,3727,9528,28
01.07.202128,4628,6928,3428,56
02.07.202128,0428,2527,7427,96
05.07.202128,0228,328,0228,12
06.07.202128,1128,2527,8127,88
07.07.202127,8728,3327,8728,26
08.07.202128,1928,2227,8228,13
09.07.202128,2628,8828,1928,73
12.07.202128,7728,8428,4128,82
13.07.202128,8329,0628,7628,97
14.07.202128,8329,0428,7828,91
15.07.202128,9429,2528,7329,18
16.07.202129,2629,3429,1329,21
19.07.202129,0429,128,2228,4
20.07.202128,5729,0428,4828,89
21.07.202128,9829,1628,7328,96
22.07.202129,129,2328,9228,92
23.07.202129,1329,3929,0329,23
26.07.202129,1129,2629,0829,13
27.07.202129,229,3129,0529,31
28.07.202129,329,3129,0329,29
29.07.202129,329,5229,2829,42
30.07.202129,1829,4629,0329,3
02.08.202129,5329,6829,4329,56
03.08.202129,6229,7129,429,71
04.08.202129,7629,9329,7129,75
05.08.202129,6129,6628,5828,9
06.08.202129,0329,4828,8229,14
09.08.202129,1629,2628,8128,9
10.08.202128,9529,2728,8729,21
11.08.202129,2129,4329,229,43
12.08.202129,529,6729,3829,48
13.08.202129,5229,7529,4429,58
16.08.202129,529,5329,1229,17
17.08.202129,129,2228,8628,93
18.08.202128,982928,828,89
19.08.202128,728,8328,2428,43
20.08.202128,4128,4128,1528,25
23.08.202128,4328,528,1328,39
24.08.202128,5328,8128,4928,81
25.08.202128,8528,9128,7328,83
26.08.202128,8128,8928,5928,87
27.08.202128,829,0328,7729
30.08.202129,0329,3428,9929,05
31.08.202129,1129,228,5828,6
01.09.202128,6828,7228,1628,16
02.09.202128,2728,5128,2228,42
03.09.202128,4228,5328,1528,3
06.09.202128,3128,5128,3128,37
07.09.202128,328,6128,328,35
08.09.202128,2528,2527,9628,1
09.09.202128,0328,1427,5327,96
10.09.202128,0228,0727,8727,87
13.09.202127,9228,2827,9227,97
14.09.20212828,2327,8927,92
15.09.202127,9228,0227,6427,65
16.09.202127,7327,9627,727,74
17.09.202127,8327,8926,9227
20.09.202126,826,8426,3926,71
21.09.202126,8527,2226,7526,94
22.09.202127,227,4427,0227,39
23.09.202127,7827,7827,327,49
24.09.202127,4627,5427,2627,39
27.09.202127,5728,1127,4827,73
28.09.202127,727,8327,4927,6
29.09.202127,7627,8527,3727,37
30.09.202127,5427,5527,0827,27
01.10.202126,8727,1526,826,92
04.10.202126,8727,1326,7827,04
05.10.202127,127,526,9527,5
06.10.202127,3827,5326,3726,67
07.10.20212727,3526,9327,28
08.10.202127,3127,4627,0127,24
11.10.202127,1427,6127,0727,61
12.10.202127,3627,5227,1827,39
13.10.202127,3327,5827,327,35
14.10.202127,4227,4626,7927,18
15.10.202127,2827,542727,54
18.10.202127,4827,7527,3727,75
19.10.202127,8428,3427,7228,26
20.10.202128,228,4228,0328,32
21.10.202128,228,3228,0628,11
22.10.202128,1528,4728,1228,12
25.10.202128,1428,4728,0328,4
26.10.202128,4528,5528,2928,29
27.10.202128,2728,3928,0828,21
28.10.202128,1728,5328,1128,37
29.10.202128,2328,3328,0228,02
01.11.202128,1328,3128,0828,18
02.11.202128,1328,3428,0528,17
03.11.202128,1728,5128,0728,51
04.11.20212929,0127,6528,11
05.11.202128,1128,5328,0128,08
08.11.202128,128,3327,9728,11
09.11.202128,0828,1627,6127,65
10.11.202127,728,0127,727,95
11.11.202127,928,0327,7227,84
12.11.202127,8527,9127,5827,72
15.11.202127,727,8427,6127,66
16.11.202127,7327,9127,6827,82
17.11.202127,828,1327,7727,89
18.11.202127,8527,9127,6527,74
19.11.202127,8527,9827,5427,72
22.11.202127,828,1627,6228,11
23.11.202127,9428,2727,8928,1
24.11.202128,1428,1427,5627,61
25.11.202127,6127,6927,5327,6
26.11.202127,1627,1626,4226,42
29.11.202126,6926,8726,5726,7
30.11.202126,4326,9126,4226,61
01.12.202126,727,0926,6226,85
02.12.202126,526,8226,4926,79
03.12.20212727,1326,7226,79
06.12.202127,0227,4526,9727,41
07.12.202127,6527,8427,5227,8
08.12.202128,1828,4427,9528,06
09.12.202128,1228,2127,727,84
10.12.202127,7727,9127,6727,86
13.12.202127,9327,9327,6727,74
14.12.202127,7727,827,5727,64
15.12.202127,6627,7827,5427,74
16.12.202128,0628,2727,9828,18
17.12.202128,1628,627,9228,01
20.12.202127,5527,7627,2427,52
21.12.202127,7928,0927,7227,85
22.12.202127,8827,9427,7227,94
23.12.202128,0128,282828,25
27.12.202128,1728,3728,1128,33
28.12.202128,3528,5428,3228,52
29.12.202128,5228,5928,4528,53
30.12.202128,528,5528,428,47