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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 22,4565
KAPANIŞ 22,4346

En Düşük

DÜŞÜK 16,51

En Yüksek

YÜKSEK 29,73
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202228,528,7828,4628,53
04.01.202228,6128,9928,6128,87
05.01.202228,8529,228,8329,14
06.01.202228,929,0328,8228,88
07.01.202228,8329,1328,7529,13
10.01.202229,2429,2428,7828,78
11.01.202228,9429,1128,8928,97
12.01.202229,2329,2728,8528,9
13.01.202228,8229,1228,8228,94
14.01.202228,929,0628,6128,86
17.01.202228,9829,7328,9329,56
18.01.202229,529,6529,2229,41
19.01.202229,2529,629,2129,32
20.01.202229,3329,3429,0129,25
21.01.202229,0129,1628,7528,96
24.01.202228,7628,8127,9928,5
25.01.202228,7428,8528,2828,61
26.01.202228,7829,2128,7128,91
27.01.202228,7229,428,5729,4
28.01.202229,3529,3528,7529,07
31.01.202229,2329,2328,5728,79
01.02.202228,9829,0528,8828,97
02.02.20222929,428,9629,26
03.02.202229,4529,5829,0529,15
04.02.202229,2829,2928,7828,96
07.02.202229,0829,0828,6828,89
08.02.202228,9129,2228,8429,01
09.02.202229,1229,2828,9829,05
10.02.202229,0929,5829,0829,4
11.02.202229,229,5429,1129,38
14.02.20222929,0328,5928,94
15.02.202228,8729,2828,8429,14
16.02.202229,2129,6629,1929,58
17.02.202229,5129,6429,2929,38
18.02.202229,4429,4928,9329
21.02.202229,1929,1928,3728,65
22.02.20222828,4527,8228,23
23.02.202228,2928,6728,0828,13
24.02.202227,4327,7126,8326,95
25.02.202227,0127,426,627,37
28.02.202226,8527,1126,726,89
01.03.202226,7526,9525,8225,95
02.03.202225,726,3425,4926,26
03.03.202226,0526,1125,0325,09
04.03.202224,824,8223,8624,22
07.03.202223,4423,7922,4422,87
08.03.202222,6123,6522,5723,25
09.03.202223,8224,923,7224,9
10.03.202224,8524,8823,9324,1
11.03.202224,124,5823,7823,96
14.03.202224,3724,924,2224,85
15.03.202224,6124,8824,3424,75
16.03.202225,2925,6324,8925,38
17.03.202225,5425,6325,0525,42
18.03.202225,3525,6925,2425,63
21.03.202225,562625,5625,87
22.03.202225,9326,0825,8525,92
23.03.202225,9126,0225,4225,52
24.03.202225,5425,6625,2625,39
25.03.202225,4625,5125,2725,39
28.03.202225,5725,9325,525,6
29.03.202225,8926,5925,7926,56
30.03.202226,4726,4725,7225,78
31.03.202225,8926,1125,1825,18
01.04.202225,3125,512525,14
04.04.202225,1625,224,924,98
05.04.202224,9225,1224,624,82
06.04.202224,824,924,0524,42
07.04.202224,5224,7724,3124,37
08.04.202224,6824,7224,2424,4
11.04.202224,3124,523,9524,19
12.04.202223,8724,4823,8424,44
13.04.202224,2924,4524,124,45
14.04.202224,5324,624,3724,49
19.04.202224,524,6724,3224,62
20.04.202224,7625,3624,6925,25
21.04.202225,3426,4125,2625,8
22.04.202225,4825,8325,0425,04
25.04.202224,6525,1224,5524,76
26.04.202225,125,1624,4424,53
27.04.202224,6424,824,0524,59
28.04.202224,8425,2324,624,69
29.04.202224,8625,1724,7525,01
02.05.202224,9625,2624,0125,03
03.05.202225,125,224,8225,15
04.05.202225,1425,7225,1425,7
05.05.202226,0626,225,0325,12
06.05.20222525,2324,7325,1
09.05.20222525,1724,5724,7
10.05.202224,9125,6824,8725,32
11.05.202225,3925,5325,125,35
12.05.202224,9225,1424,5625,02
13.05.202225,1525,5125,1125,51
16.05.202225,525,6125,3425,51
17.05.202225,7526,2525,7526
18.05.202226,0626,1925,7725,85
19.05.202225,5825,6425,0725,28
20.05.202225,5425,8625,2325,33
23.05.202225,7425,825,4425,56
24.05.202225,4225,5525,1425,16
25.05.202225,3825,6525,1525,57
26.05.202224,4224,7924,3524,75
27.05.202224,772524,7124,97
30.05.202225,1625,2224,9324,93
31.05.202224,8525,0524,7524,93
01.06.202225,1125,3825,0625,28
02.06.202225,325,6725,0825,66
03.06.202225,925,9525,6525,65
06.06.202225,9526,0225,6726,02
07.06.202225,8725,9225,6625,9
08.06.202225,9925,9925,8125,81
09.06.202225,6425,8525,5125,62
10.06.202225,525,524,9524,95
13.06.202224,6525,0324,6224,82
14.06.202225,0125,1624,624,73
15.06.202224,9425,3224,8424,99
16.06.202224,924,9122,9823
17.06.202223,123,222,5722,58
20.06.202222,6122,9222,1922,48
21.06.202222,6122,8822,5222,58
22.06.202222,1622,1621,621,63
23.06.202221,5621,5620,5420,54
24.06.202220,6421,4920,5321,41
27.06.202221,542221,3521,58
28.06.202221,72221,6321,65
29.06.202221,521,5120,5520,57
30.06.202220,3220,3619,7220,36
01.07.202220,2620,6120,0420,14
04.07.202220,3520,4220,0420,26
05.07.202220,420,4918,9218,98
06.07.202219,3319,4118,8919,23
07.07.202219,4219,9319,2219,77
08.07.202219,6720,7119,4120,42
11.07.202219,8920,0219,4219,54
12.07.202219,419,819,0519,78
13.07.202219,0119,8619,0119,64
14.07.20221919,3818,8319,07
15.07.202219,220,0219,219,88
18.07.202220,2520,5220,0320,1
19.07.202219,9321,1519,8620,94
20.07.202221,0121,1620,5520,92
21.07.202220,8521,0920,1920,51
22.07.202220,4220,4920,1320,21
25.07.202220,1120,472020,2
26.07.202220,120,1719,719,71
27.07.202219,9520,1219,819,99
28.07.202220,0720,520,0720,36
29.07.202220,5621,0220,3720,78
01.08.202220,6821,0420,5720,63
02.08.202220,5620,9220,4120,79
03.08.202220,822120,7320,83
04.08.202220,8121,120,7320,92
05.08.202220,9421,0420,5420,69
08.08.202220,8821,0220,6720,88
09.08.202220,820,9920,6920,91
10.08.202220,4821,2719,921,21
11.08.202221,321,320,5420,67
12.08.202220,822120,6220,97
15.08.202221,121,1320,8721,02
16.08.20222121,1320,8221
17.08.202221,0421,0620,0220,02
18.08.202220,120,6220,0820,2
19.08.202220,0120,2219,9519,95
22.08.202219,92018,8818,88
23.08.202218,7519,1818,719,01
24.08.202218,9219,0918,6319,02
25.08.202219,1619,2718,8319,05
26.08.202219,1419,4218,5818,63
29.08.202218,519,3118,2919,09
30.08.202219,119,3918,6818,85
31.08.202218,9919,0118,5918,59
01.09.202218,518,6118,2918,48
02.09.202218,7919,2518,6419,17
05.09.202218,3918,7618,2718,42
06.09.202218,3918,8318,3818,66
07.09.202218,4719,2818,4719,09
08.09.202219,3319,4118,9419,09
09.09.202219,1719,5219,1619,47
12.09.202219,6519,9919,6519,86
13.09.202219,9519,9819,2419,27
14.09.202219,1519,3118,5118,73
15.09.202218,7718,9118,2818,32
16.09.202218,0118,2417,8218
19.09.202217,9818,3917,9218,31
20.09.202218,3618,4817,9518,02
21.09.202217,818,1717,7318,17
22.09.202217,7618,1617,7417,82
23.09.202217,8417,9117,3317,5
26.09.202217,3317,8217,3317,51
27.09.202217,7217,7817,3417,34
28.09.202217,0617,6816,8417,63
29.09.202217,5617,5716,5117,02
30.09.202217,1517,4916,8617,25
03.10.202216,7917,6916,7917,58
04.10.202217,918,117,7618,04
05.10.202217,9117,9617,5917,59
06.10.202217,6917,8417,3317,38
07.10.202217,3417,4616,9317,04
10.10.202216,818,316,7217,96
11.10.202217,3517,6717,1817,36
12.10.202217,3817,5717,1717,37
13.10.202217,1817,5216,8317,42
14.10.202217,7917,8517,4417,7
17.10.202217,7418,0717,5318
18.10.202218,2318,7418,0818,34
19.10.202218,5218,718,3418,51
20.10.202218,4518,7418,1818,61
21.10.202218,3618,6118,2318,52
24.10.202218,6318,9718,4618,82
25.10.202218,8919,0418,418,75
26.10.202218,7519,0718,6318,89
27.10.202218,841918,518,8
28.10.202218,5918,818,518,74
31.10.202218,8318,8518,6218,66
01.11.202218,7819,0518,4718,61
02.11.202218,7318,7318,2818,38
03.11.202218,1718,3117,9518,18
04.11.202218,318,918,318,67
07.11.202218,591918,5618,91
08.11.202218,4419,7218,4119,35
09.11.202218,718,8618,3118,5
10.11.202218,3918,718,1718,68
11.11.202218,8619,5518,7819,46
14.11.202219,5219,9319,419,79
15.11.202219,8619,9319,2419,5
16.11.202219,4119,518,8619,05
17.11.202219,219,4118,7618,9
18.11.202218,9919,4618,7919,46
21.11.202219,3119,3618,8118,93
22.11.202218,9419,3118,719,13
23.11.202219,1819,2418,6718,88
24.11.202218,9319,2918,9318,98
25.11.20221919,218,9118,97
28.11.202218,891918,6518,65
29.11.202218,6418,7218,5118,54
30.11.202218,6518,8118,3918,73
01.12.202218,881918,4918,56
02.12.202218,518,9118,418,91
05.12.202218,9118,9218,5318,56
06.12.202218,518,7518,318,52
07.12.202218,4318,4318,1718,2
08.12.202218,2118,2617,817,8
09.12.202217,8418,1717,8318,13
12.12.202218,0118,0317,6417,7
13.12.202217,8118,4817,6918,25
14.12.202218,1118,3517,9918,14
15.12.2022181817,6517,77
16.12.202217,7517,9617,5717,73
19.12.202217,8217,9517,6817,7
20.12.202217,617,6717,4217,58
21.12.202217,6918,0917,6718
22.12.202217,9518,1217,717,79
23.12.202217,7918,0217,717,95
27.12.202218,1118,1617,9718,07
28.12.202218,1318,1817,9618,03
29.12.20221818,0817,8318,08
30.12.20221818,0417,8517,93