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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 17,2294
KAPANIŞ 17,2134

En Düşük

DÜŞÜK 12,71

En Yüksek

YÜKSEK 22,39
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202516,7416,9216,5716,72
03.01.202516,716,7316,5116,52
06.01.202516,5916,8816,5116,77
07.01.202516,716,8116,5916,63
08.01.202516,6416,7416,4316,61
09.01.202516,5616,6116,4616,59
10.01.202516,5816,6316,3216,32
13.01.202516,3216,6516,3216,57
14.01.202516,7916,7916,5116,51
15.01.202516,6117,2216,6117,22
16.01.202517,2517,3217,117,24
17.01.202517,3117,4517,2917,33
20.01.202517,2917,6817,1717,68
21.01.202517,5717,8317,5317,72
22.01.202517,7517,9717,6317,76
23.01.202517,7317,8517,717,73
24.01.202517,8218,1817,7817,95
27.01.202517,8318,1617,7918,06
28.01.202518,0218,3517,9918,1
29.01.202518,1318,1817,9818,04
30.01.202518,0618,3618,0518,27
31.01.202518,318,3518,1418,14
03.02.202517,7817,9517,6117,95
04.02.202517,9518,0917,8518,08
05.02.202518,0818,2718,0118,27
06.02.202518,3419,0418,3219
07.02.202519,1119,2918,9619
10.02.202519,0519,181919,05
11.02.202519,0519,1318,919,06
12.02.202519,0119,4119,0119,2
13.02.202519,4219,7619,4219,7
14.02.202519,6419,9619,619,77
17.02.202519,6619,8119,6119,7
18.02.202519,619,6719,3919,52
19.02.202519,2219,3618,7318,76
20.02.20251919,0818,6618,73
21.02.202518,7819,0618,7818,99
24.02.202519,4319,5119,1919,24
25.02.202519,1119,4119,0719,38
26.02.202519,419,8919,3819,63
27.02.202519,519,519,0219,26
28.02.202519,1419,2418,9919,16
03.03.202519,219,6519,0119,31
04.03.202519,1119,218,7518,75
05.03.202519,6120,9719,520,97
06.03.202520,9922,3920,9922,15
07.03.202521,992221,421,64
10.03.202522,0422,0921,1721,36
11.03.202521,4121,6220,9521,01
12.03.202521,1821,421,0421,21
13.03.202521,0421,2920,9221,11
14.03.202521,1321,9420,9821,77
17.03.202521,9321,9421,5921,78
18.03.202521,9522,3221,8422,25
19.03.202522,122,1821,8221,9
20.03.202521,8521,8921,2721,48
21.03.202521,4121,4921,0521,13
24.03.202521,3321,4120,8620,86
25.03.202520,8521,120,7221,01
26.03.202521,1421,1420,7320,74
27.03.202520,5120,7420,320,53
28.03.202520,4220,6920,1920,19
31.03.202519,9720,0219,7519,93
01.04.202520,1120,2219,8419,99
02.04.202519,7920,1719,7920,11
03.04.202519,6519,9919,319,33
04.04.202519,1419,2618,0818,4
07.04.202516,8318,616,817,91
08.04.202518,2718,3617,918,24
09.04.202517,7418,0417,5117,81
10.04.202519,5519,6517,8917,89
11.04.202518,1218,1617,5517,86
14.04.202518,3618,6218,1518,53
15.04.202518,5918,8718,5918,82
16.04.202518,6818,7618,5118,7
17.04.202518,7618,9318,4818,73
22.04.202518,8218,9818,718,98
23.04.202519,3119,6119,1719,35
24.04.202519,3219,4319,1419,14
25.04.202519,2919,5719,2419,46
28.04.202519,519,7519,4419,6
29.04.202519,719,919,6219,83
30.04.202519,842019,4919,75
02.05.202519,9920,1819,6819,72
05.05.202519,7620,0219,6920,02
06.05.202520,0620,119,5519,87
07.05.202519,8220,4619,820,06
08.05.202520,1420,2819,920
09.05.202520,0420,2219,9120,08
12.05.202520,0620,4419,619,69
13.05.202519,5119,7819,3619,57
14.05.202519,519,9419,3619,72
15.05.202519,6720,0419,6520,04
16.05.202520,1820,219,8219,94
19.05.202520,120,3419,9920,22
20.05.202520,2620,322020,32
21.05.202520,220,3620,0220,3
22.05.202520,320,4419,7220,2
23.05.202520,2620,419,7520
26.05.202520,3620,4620,2420,34
27.05.202520,4420,7820,3620,6
28.05.202520,5620,6220,0220,02
29.05.202519,1119,2818,9619,05
30.05.202519,119,3519,0219,06
02.06.202518,9218,9918,7718,99
03.06.202518,9619,0418,8219,04
04.06.202519,1819,2718,9319,06
05.06.202519,1519,2319,0119,17
06.06.202519,1419,2219,0419,1
09.06.202519,1519,2419,0519,22
10.06.202519,1919,3919,119,38
11.06.202519,3819,4218,9919
12.06.202518,8418,9918,7618,81
13.06.202518,5118,7218,3418,65
16.06.202518,6318,8318,5618,81
17.06.202518,7118,8318,618,68
18.06.202518,6118,6218,3518,43
19.06.202518,318,4318,1718,17
20.06.202518,2618,3318,0818,08
23.06.202517,9218,1217,8717,95
24.06.202518,2918,418,1618,31
25.06.202518,3118,3317,8817,98
26.06.202517,9717,9917,817,88
27.06.202517,8818,4217,8818,33
30.06.202518,3918,3917,517,5
01.07.202517,3517,4517,1217,25
02.07.202517,417,5317,2917,45
03.07.202517,5417,6717,2517,31
04.07.202517,2217,2417,0417,14
07.07.202517,217,2517,117,21
08.07.202517,2217,7317,1517,73
09.07.202517,7718,0117,5917,79
10.07.202517,8818,1517,8718,15
11.07.202518,0218,1217,8917,94
14.07.202517,771817,7217,73
15.07.202517,7717,917,6617,66
16.07.202517,6617,9117,3617,48
17.07.202517,6417,7517,4817,57
18.07.202517,6617,7617,5717,57
21.07.202517,5917,8117,5717,64
22.07.202517,617,7617,417,67
23.07.202517,9718,0917,8918,01
24.07.202518,218,2617,9417,94
25.07.202517,8818,117,8118,03
28.07.202518,3218,3217,7217,79
29.07.202517,8517,9717,7317,82
30.07.202517,7617,8817,6417,64
31.07.202517,617,8217,4717,47
01.08.202517,2517,2516,316,3
04.08.202516,4816,5916,316,38
05.08.202516,5216,6416,3416,64
06.08.202516,7316,7716,4616,46
07.08.202516,5117,0816,4916,88
08.08.202516,9117,1616,8617,09
11.08.202517,217,2416,8216,82
12.08.202516,816,8616,5516,65
13.08.202516,716,7416,5116,58
14.08.202516,6216,7816,5616,75
15.08.202516,8917,0116,6816,68
18.08.202516,716,7216,616,69
19.08.202516,681716,6816,9
20.08.202516,8417,1416,8317,1
21.08.202517,0717,0816,8716,97
22.08.202516,9617,216,8917,2
25.08.202517,1717,2817,0217,02
26.08.202516,8917,1616,8816,94
27.08.202516,9117,0216,6816,68
28.08.202516,7516,9316,616,6
29.08.202516,6216,716,4816,49
01.09.202516,3116,4616,2516,43
02.09.202516,416,5116,2316,25
03.09.202516,2616,4816,1516,15
04.09.202516,1116,215,9916,06
05.09.202516,216,2716,0816,1
08.09.202516,2116,2816,116,22
09.09.202516,2816,3916,1916,28
10.09.202516,2816,4316,0116,07
11.09.202515,916,0615,8116,01
12.09.202516,0916,1815,9115,91
15.09.202515,9816,1215,9516,02
16.09.20251616,0715,815,84
17.09.202515,915,9515,6415,91
18.09.202515,9116,0915,4215,42
19.09.202515,4315,7315,4315,55
22.09.202515,4415,5415,3415,36
23.09.202515,4115,6315,415,48
24.09.202515,2515,315,0215,08
25.09.202515,0815,1914,6914,85
26.09.202514,8314,914,6514,69
29.09.202514,7514,814,5514,6
30.09.202514,5214,8814,4914,77
01.10.202514,7114,9814,7114,85
02.10.202514,915,0214,8314,83
03.10.202514,8915,0114,7914,94
06.10.202515,0115,0214,6914,69
07.10.202514,7414,8714,6114,73
08.10.202514,6614,7314,5314,55
09.10.202514,5514,7314,5114,51
10.10.202514,5114,6414,3314,35
13.10.202514,3914,5514,3614,45
14.10.202514,3514,3814,1714,28
15.10.202514,3714,6214,3214,55
16.10.202514,5714,7714,4914,77
17.10.202514,5814,9514,5714,86
20.10.202514,8914,9414,6814,94
21.10.202514,9514,9714,7414,85
22.10.202514,8514,9814,7314,95
23.10.202514,9115,0214,8414,95
24.10.20251515,0814,9415,06
27.10.202515,0715,0714,8414,85
28.10.202514,7614,8914,7114,8
29.10.202514,831514,7214,82
30.10.202514,8314,8714,6514,73
31.10.202514,7314,8114,5314,53
03.11.202514,5314,7214,4614,53
04.11.202514,414,5914,1614,31
05.11.202514,2514,4214,0414,18
06.11.202514,1714,2413,913,9
07.11.202513,9614,1313,8714,05
10.11.202514,1714,2414,0414,09
11.11.202513,6113,8613,5513,8
12.11.202513,7514,0413,6913,89
13.11.202513,9414,1513,914,1
14.11.202514,0614,1813,8113,81
17.11.202513,7813,8113,3413,36
18.11.202513,2213,3613,0113,04
19.11.20251313,4912,9913,34
20.11.202513,4713,4713,1513,16
21.11.202513,0613,4213,0613,42
24.11.202513,4513,6113,113,11
25.11.202513,113,4212,9713,29
26.11.202513,3613,3613,1713,22
27.11.202513,2313,3813,1913,24
28.11.202513,113,2713,0213,27
01.12.202513,313,3113,1213,19
02.12.202512,9413,112,8913,02
03.12.20251313,0612,7512,86
04.12.202512,8412,8912,7112,89
05.12.202512,8113,0112,7812,94
08.12.202512,9312,9312,7912,93
09.12.202512,8713,112,813,1
10.12.202512,912,9712,8312,88
11.12.202512,8413,2912,8213,29
12.12.202513,2813,3613,213,23
15.12.202513,2513,2913,113,18
16.12.202513,1213,4213,1213,24
17.12.202513,2513,3113,0913,28
18.12.202513,2613,2913,1413,16
19.12.202513,2313,2813,0713,19
22.12.202513,1713,2113,0213,16
23.12.202513,1613,2513,0913,18
29.12.202513,1713,3813,1713,29
30.12.202513,2413,3613,2113,36