Evonik Industries AG

284

252

18,69

Datum Uhrzeit Stückzahl Auftragsstückzahl Kurs
06.06.2024 21:55:55,989 50   18,69
      50 18,69
      50 18,69
06.06.2024 21:46:39,830 50   18,685
      50 18,685
      50 18,685
06.06.2024 21:37:41,425 50   18,685
      50 18,685
      50 18,685
06.06.2024 21:32:40,598 25   18,69
      25 18,69
      25 18,69
06.06.2024 21:21:53,543 34   18,545
      34 18,545
      34 18,545
06.06.2024 20:59:21,948 190   18,65
      190 18,65
      190 18,65
06.06.2024 20:57:10,565 500   18,65
      500 18,65
      500 18,65
06.06.2024 20:56:58,050 500   18,655
      500 18,655
      500 18,655
06.06.2024 20:56:11,194 50   18,695
      50 18,695
      50 18,695
06.06.2024 20:53:44,827 125   18,65
      125 18,65
      125 18,65
06.06.2024 20:45:02,661 45   18,635
      45 18,635
      45 18,635
06.06.2024 20:41:53,896 300   18,635
      300 18,635
      300 18,635
06.06.2024 20:35:41,262 100   18,525
      41 18,525
      59 18,525
      100 18,525
06.06.2024 20:29:35,240 172   18,625
      172 18,625
      172 18,625
06.06.2024 20:23:30,238 80   18,63
      80 18,63
      80 18,63
06.06.2024 19:51:37,620 400   18,64
      400 18,64
      400 18,64
06.06.2024 19:43:03,588 200   18,645
      200 18,645
      200 18,645
06.06.2024 19:31:30,923 200   18,645
      125 18,645
      75 18,645
      200 18,645
06.06.2024 19:24:30,242 200   18,645
      125 18,645
      200 18,645
      75 18,645
06.06.2024 19:23:05,014 200   18,62
      86 18,62
      114 18,62
      200 18,62
06.06.2024 19:21:45,211 50   18,62
      50 18,62
      50 18,62
06.06.2024 19:07:19,893 70   18,62
      70 18,62
      70 18,62
06.06.2024 18:57:03,815 50   18,61
      50 18,61
      50 18,61
06.06.2024 18:29:37,289 10   18,62
      10 18,62
      10 18,62
06.06.2024 18:17:12,840 60   18,505
      60 18,505
      60 18,505
06.06.2024 18:05:47,346 200   18,505
      200 18,505
      123 18,505
      77 18,505
06.06.2024 17:57:15,423 6   18,645
      6 18,645
      6 18,645
06.06.2024 17:55:38,463 5   18,505
      5 18,505
      5 18,505
06.06.2024 17:53:27,446 25   18,645
      25 18,645
      25 18,645
06.06.2024 17:29:08,767 100   18,55
      100 18,55
      100 18,55
06.06.2024 17:24:47,435 240   18,56
      240 18,56
      240 18,56
06.06.2024 17:23:12,310 75   18,56
      75 18,56
      75 18,56
06.06.2024 17:22:46,206 465   18,555
      465 18,555
      465 18,555
06.06.2024 17:16:25,439 100   18,545
      100 18,545
      100 18,545
06.06.2024 17:14:30,349 50   18,545
      50 18,545
      50 18,545
06.06.2024 17:11:10,948 40   18,535
      40 18,535
      40 18,535
06.06.2024 17:09:49,681 200   18,52
      200 18,52
      200 18,52
06.06.2024 17:03:09,400 50   18,51
      50 18,51
      50 18,51
06.06.2024 16:48:13,013 450   18,51
      450 18,51
      450 18,51
06.06.2024 16:39:19,153 3 600   18,51
      3 600 18,51
      2 600 18,51
      1 000 18,51
06.06.2024 16:38:56,255 550   18,515
      550 18,515
      550 18,515
06.06.2024 16:37:15,961 1   18,53
      1 18,53
      1 18,53
06.06.2024 16:34:47,036 400   18,51
      400 18,51
      400 18,51
06.06.2024 16:30:18,062 1 000   18,515
      1 000 18,515
      1 000 18,515
06.06.2024 16:30:11,803 450   18,515
      350 18,515
      450 18,515
      100 18,515
06.06.2024 16:28:41,857 550   18,515
      550 18,515
      550 18,515
06.06.2024 16:25:00,887 1   18,55
      1 18,55
      1 18,55
06.06.2024 16:24:36,639 200   18,555
      200 18,555
      200 18,555
06.06.2024 16:24:30,885 1   18,555
      1 18,555
      1 18,555
06.06.2024 16:23:55,766 100   18,555
      100 18,555
      100 18,555
06.06.2024 16:23:05,398 48   18,555
      48 18,555
      48 18,555
06.06.2024 16:16:32,711 50   18,55
      50 18,55
      50 18,55
06.06.2024 16:13:31,988 300   18,56
      300 18,56
      300 18,56
06.06.2024 16:13:03,066 269   18,565
      269 18,565
      269 18,565
06.06.2024 16:11:20,382 100   18,555
      100 18,555
      100 18,555
06.06.2024 16:01:55,685 2   18,55
      2 18,55
      2 18,55
06.06.2024 15:59:46,035 200   18,56
      200 18,56
      200 18,56
06.06.2024 15:55:36,238 1   18,555
      1 18,555
      1 18,555
06.06.2024 15:53:09,645 97   18,555
      97 18,555
      97 18,555
06.06.2024 15:52:12,783 500   18,57
      500 18,57
      500 18,57
06.06.2024 15:48:03,450 550   18,59
      550 18,59
      550 18,59
06.06.2024 15:47:43,156 550   18,59
      550 18,59
      550 18,59
06.06.2024 15:45:12,992 35   18,59
      35 18,59
      35 18,59
06.06.2024 15:38:14,965 350   18,585
      350 18,585
      350 18,585
06.06.2024 15:36:12,642 120   18,565
      120 18,565
      120 18,565
06.06.2024 15:35:34,006 150   18,565
      150 18,565
      150 18,565
06.06.2024 15:33:48,220 50   18,545
      50 18,545
      50 18,545
06.06.2024 15:33:16,551 94   18,54
      94 18,54
      94 18,54
06.06.2024 15:31:44,714 700   18,60
      700 18,60
      700 18,60
06.06.2024 15:31:35,810 550   18,545
      550 18,545
      550 18,545
06.06.2024 15:30:15,514 100   18,545
      100 18,545
      100 18,545
06.06.2024 15:27:39,556 500   18,54
      500 18,54
      500 18,54
06.06.2024 15:20:39,862 300   18,535
      300 18,535
      300 18,535
06.06.2024 15:17:42,368 15   18,54
      15 18,54
      15 18,54
06.06.2024 15:02:51,483 200   18,545
      200 18,545
      200 18,545
06.06.2024 15:02:33,020 40   18,55
      40 18,55
      40 18,55
06.06.2024 15:02:06,417 30   18,555
      30 18,555
      30 18,555
06.06.2024 14:56:49,311 10   18,555
      10 18,555
      10 18,555
06.06.2024 14:52:28,379 6   18,55
      6 18,55
      6 18,55
06.06.2024 14:43:07,708 500   18,56
      500 18,56
      500 18,56
06.06.2024 14:39:06,075 70   18,53
      70 18,53
      70 18,53
06.06.2024 14:38:39,765 80   18,54
      80 18,54
      80 18,54
06.06.2024 14:37:52,383 140   18,535
      140 18,535
      140 18,535
06.06.2024 14:32:51,390 550   18,555
      550 18,555
      550 18,555
06.06.2024 14:29:42,367 100   18,57
      100 18,57
      100 18,57
06.06.2024 14:29:10,540 80   18,57
      80 18,57
      80 18,57
06.06.2024 14:22:48,693 537   18,55
      500 18,55
      37 18,55
      537 18,55
06.06.2024 14:21:05,114 10   18,565
      10 18,565
      10 18,565
06.06.2024 14:18:38,001 400   18,56
      400 18,56
      400 18,56
06.06.2024 14:17:52,131 122   18,555
      122 18,555
      122 18,555
06.06.2024 14:15:58,912 300   18,57
      300 18,57
      200 18,57
      100 18,57
06.06.2024 14:15:56,928 300   18,575
      300 18,575
      300 18,575
06.06.2024 14:09:31,969 36   18,58
      36 18,58
      36 18,58
06.06.2024 14:05:44,423 15   18,585
      15 18,585
      15 18,585
06.06.2024 14:05:43,760 40   18,585
      40 18,585
      40 18,585
06.06.2024 14:01:35,855 50   18,58
      50 18,58
      50 18,58
06.06.2024 14:01:35,799 450   18,58
      450 18,58
      450 18,58
06.06.2024 13:56:36,241 100   18,595
      100 18,595
      100 18,595
06.06.2024 13:46:03,401 42   18,58
      42 18,58
      42 18,58
06.06.2024 13:46:02,384 75   18,59
      75 18,59
      75 18,59
06.06.2024 13:45:09,618 70   18,575
      70 18,575
      70 18,575
06.06.2024 13:43:47,372 50   18,595
      50 18,595
      50 18,595
06.06.2024 13:41:48,183 200   18,585
      200 18,585
      200 18,585
06.06.2024 13:37:52,142 75   18,595
      75 18,595
      75 18,595
06.06.2024 13:36:06,778 300   18,60
      300 18,60
      300 18,60
06.06.2024 13:33:45,653 200   18,60
      100 18,60
      200 18,60
      100 18,60
06.06.2024 13:33:45,576 525   18,60
      25 18,60
      500 18,60
      525 18,60
06.06.2024 13:33:23,272 550   18,605
      550 18,605
      550 18,605
06.06.2024 13:29:23,091 25   18,615
      25 18,615
      25 18,615
06.06.2024 13:28:42,062 100   18,62
      100 18,62
      100 18,62
06.06.2024 13:25:44,759 60   18,625
      60 18,625
      60 18,625
06.06.2024 13:25:16,933 90   18,63
      90 18,63
      90 18,63
06.06.2024 13:23:46,760 270   18,63
      270 18,63
      270 18,63
06.06.2024 13:23:12,608 550   18,625
      550 18,625
      550 18,625
06.06.2024 13:18:49,879 550   18,625
      550 18,625
      550 18,625
06.06.2024 13:15:51,360 200   18,625
      200 18,625
      200 18,625
06.06.2024 13:14:32,691 300   18,63
      300 18,63
      300 18,63
06.06.2024 13:13:15,789 550   18,63
      550 18,63
      550 18,63
06.06.2024 12:56:28,816 100   18,615
      100 18,615
      100 18,615
06.06.2024 12:56:08,705 200   18,61
      200 18,61
      200 18,61
06.06.2024 12:48:38,783 200   18,605
      200 18,605
      200 18,605
06.06.2024 12:48:18,286 550   18,61
      550 18,61
      550 18,61
06.06.2024 12:45:39,340 250   18,61
      250 18,61
      250 18,61
06.06.2024 12:45:36,327 6   18,61
      6 18,61
      6 18,61
06.06.2024 12:44:29,927 550   18,615
      550 18,615
      550 18,615
06.06.2024 12:44:23,554 10 334   18,61
      10 334 18,61
      10 334 18,61
06.06.2024 12:43:47,606 6 000   18,61
      6 000 18,61
      6 000 18,61
06.06.2024 12:43:25,591 550   18,61
      550 18,61
      550 18,61
06.06.2024 12:43:01,853 550   18,61
      550 18,61
      550 18,61
06.06.2024 12:39:03,848 214   18,63
      214 18,63
      214 18,63
06.06.2024 12:35:47,157 268   18,635
      268 18,635
      268 18,635
06.06.2024 12:28:29,959 400   18,64
      400 18,64
      400 18,64
06.06.2024 12:23:15,007 450   18,65
      450 18,65
      450 18,65
06.06.2024 12:22:28,746 500   18,645
      500 18,645
      500 18,645
06.06.2024 12:22:28,353 550   18,645
      550 18,645
      550 18,645
06.06.2024 12:22:25,355 400   18,64
      400 18,64
      400 18,64
06.06.2024 12:21:18,686 550   18,64
      550 18,64
      550 18,64
06.06.2024 12:18:41,138 550   18,635
      550 18,635
      550 18,635
06.06.2024 12:16:27,725 215   18,63
      215 18,63
      215 18,63
06.06.2024 12:15:16,345 135   18,63
      135 18,63
      135 18,63
06.06.2024 12:14:03,657 75   18,63
      75 18,63
      75 18,63
06.06.2024 12:12:17,221 100   18,625
      100 18,625
      100 18,625
06.06.2024 12:08:30,918 150   18,64
      150 18,64
      150 18,64
06.06.2024 12:06:37,866 150   18,64
      150 18,64
      150 18,64
06.06.2024 11:57:51,500 190   18,62
      190 18,62
      190 18,62
06.06.2024 11:53:59,710 250   18,63
      250 18,63
      250 18,63
06.06.2024 11:49:47,451 50   18,635
      50 18,635
      50 18,635
06.06.2024 11:41:11,987 100   18,635
      100 18,635
      100 18,635
06.06.2024 11:39:33,632 500   18,64
      500 18,64
      500 18,64
06.06.2024 11:39:16,969 50   18,645
      50 18,645
      50 18,645
06.06.2024 11:36:58,852 180   18,66
      180 18,66
      180 18,66
06.06.2024 11:32:34,077 100   18,66
      100 18,66
      100 18,66
06.06.2024 11:29:39,328 100   18,655
      100 18,655
      100 18,655
06.06.2024 11:27:53,159 50   18,65
      50 18,65
      50 18,65
06.06.2024 11:26:04,162 500   18,64
      500 18,64
      500 18,64
06.06.2024 11:25:34,644 50   18,62
      50 18,62
      50 18,62
06.06.2024 11:25:32,731 1 030   18,62
      780 18,62
      250 18,62
      810 18,62
      100 18,62
      120 18,62
06.06.2024 11:21:05,130 200   18,655
      200 18,655
      200 18,655
06.06.2024 11:20:28,436 100   18,65
      100 18,65
      100 18,65
06.06.2024 11:19:19,826 550   18,65
      550 18,65
      330 18,65
      220 18,65
06.06.2024 11:18:05,400 250   18,655
      250 18,655
      250 18,655
06.06.2024 11:16:31,121 50   18,655
      50 18,655
      50 18,655
06.06.2024 11:16:19,830 550   18,66
      550 18,66
      550 18,66
06.06.2024 11:13:35,245 80   18,655
      80 18,655
      80 18,655
06.06.2024 11:13:18,965 550   18,65
      550 18,65
      550 18,65
06.06.2024 11:13:17,264 250   18,65
      250 18,65
      230 18,65
      20 18,65
06.06.2024 11:12:54,526 150   18,665
      150 18,665
      150 18,665
06.06.2024 11:07:57,733 500   18,67
      500 18,67
      500 18,67
06.06.2024 11:06:21,660 500   18,675
      500 18,675
      500 18,675
06.06.2024 11:00:34,718 140   18,68
      140 18,68
      140 18,68
06.06.2024 10:58:32,224 50   18,68
      50 18,68
      50 18,68
06.06.2024 10:55:33,859 50   18,68
      50 18,68
      50 18,68
06.06.2024 10:54:15,461 50   18,665
      50 18,665
      50 18,665
06.06.2024 10:52:47,598 550   18,665
      550 18,665
      550 18,665
06.06.2024 10:49:28,057 400   18,67
      400 18,67
      400 18,67
06.06.2024 10:49:16,444 325   18,67
      325 18,67
      325 18,67
06.06.2024 10:47:45,521 550   18,67
      550 18,67
      550 18,67
06.06.2024 10:47:45,290 550   18,67
      550 18,67
      550 18,67
06.06.2024 10:47:45,084 550   18,67
      550 18,67
      550 18,67
06.06.2024 10:46:42,717 550   18,675
      550 18,675
      550 18,675
06.06.2024 10:45:44,536 80   18,685
      80 18,685
      80 18,685
06.06.2024 10:42:51,311 80   18,655
      80 18,655
      80 18,655
06.06.2024 10:40:19,558 550   18,68
      550 18,68
      550 18,68
06.06.2024 10:36:29,768 300   18,69
      300 18,69
      300 18,69
06.06.2024 10:36:04,458 70   18,69
      70 18,69
      70 18,69
06.06.2024 10:35:31,526 95   18,69
      95 18,69
      95 18,69
06.06.2024 10:35:04,609 50   18,70
      50 18,70
      50 18,70
06.06.2024 10:32:32,863 200   18,69
      200 18,69
      200 18,69
06.06.2024 10:30:02,583 260   18,71
      260 18,71
      260 18,71
06.06.2024 10:30:02,444 300   18,71
      300 18,71
      300 18,71
06.06.2024 10:28:50,458 550   18,70
      550 18,70
      550 18,70
06.06.2024 10:28:23,857 320   18,70
      320 18,70
      320 18,70
06.06.2024 10:27:57,357 40   18,71
      40 18,71
      40 18,71
06.06.2024 10:06:35,335 2 050   18,75
      2 050 18,75
      2 050 18,75
06.06.2024 10:06:26,181 550   18,72
      550 18,72
      550 18,72
06.06.2024 10:04:24,771 550   18,715
      550 18,715
      550 18,715
06.06.2024 10:01:14,743 550   18,745
      550 18,745
      550 18,745
06.06.2024 10:00:58,002 100   18,75
      100 18,75
      100 18,75
06.06.2024 09:53:45,764 200   18,74
      200 18,74
      200 18,74
06.06.2024 09:47:40,092 50   18,73
      50 18,73
      50 18,73
06.06.2024 09:42:42,957 500   18,76
      500 18,76
      500 18,76
06.06.2024 09:40:21,710 300   18,76
      300 18,76
      300 18,76
06.06.2024 09:40:08,911 10   18,765
      10 18,765
      10 18,765
06.06.2024 09:39:49,947 100   18,755
      100 18,755
      100 18,755
06.06.2024 09:39:25,213 80   18,76
      80 18,76
      80 18,76
06.06.2024 09:37:36,253 300   18,74
      300 18,74
      300 18,74
06.06.2024 09:36:59,239 450   18,75
      450 18,75
      450 18,75
06.06.2024 09:36:50,553 550   18,75
      550 18,75
      550 18,75
06.06.2024 09:36:42,578 27   18,76
      27 18,76
      27 18,76
06.06.2024 09:33:05,469 200   18,77
      200 18,77
      200 18,77
06.06.2024 09:32:24,288 450   18,765
      450 18,765
      450 18,765
06.06.2024 09:32:18,079 400   18,765
      400 18,765
      400 18,765
06.06.2024 09:32:12,874 400   18,765
      400 18,765
      400 18,765
06.06.2024 09:31:49,345 400   18,75
      400 18,75
      400 18,75
06.06.2024 09:31:45,819 25   18,76
      25 18,76
      25 18,76
06.06.2024 09:31:44,637 400   18,75
      400 18,75
      400 18,75
06.06.2024 09:31:20,408 400   18,765
      400 18,765
      400 18,765
06.06.2024 09:31:03,682 500   18,76
      500 18,76
      500 18,76
06.06.2024 09:30:59,179 500   18,76
      500 18,76
      500 18,76
06.06.2024 09:30:39,255 500   18,76
      500 18,76
      500 18,76
06.06.2024 09:30:34,447 500   18,76
      500 18,76
      500 18,76
06.06.2024 09:30:20,388 1   18,76
      1 18,76
      1 18,76
06.06.2024 09:24:39,579 550   18,76
      550 18,76
      550 18,76
06.06.2024 09:24:27,002 1 750   18,80
      1 750 18,80
      1 750 18,80
06.06.2024 09:24:18,337 450   18,77
      450 18,77
      450 18,77
06.06.2024 09:24:18,228 450   18,77
      450 18,77
      450 18,77
06.06.2024 09:23:41,485 200   18,765
      200 18,765
      200 18,765
06.06.2024 09:23:25,746 45   18,765
      45 18,765
      45 18,765
06.06.2024 09:23:01,836 295   18,755
      295 18,755
      295 18,755
06.06.2024 09:21:43,963 54   18,79
      54 18,79
      54 18,79
06.06.2024 09:20:57,124 150   18,79
      150 18,79
      150 18,79
06.06.2024 09:18:21,741 45   18,805
      45 18,805
      45 18,805
06.06.2024 09:17:46,763 54   18,795
      54 18,795
      54 18,795
06.06.2024 09:15:17,148 400   18,74
      400 18,74
      400 18,74
06.06.2024 09:14:47,928 60   18,745
      60 18,745
      60 18,745
06.06.2024 09:13:20,680 100   18,74
      100 18,74
      100 18,74
06.06.2024 09:11:19,621 295   18,75
      295 18,75
      295 18,75
06.06.2024 09:09:45,886 26   18,675
      26 18,675
      26 18,675
06.06.2024 09:03:09,247 50   18,68
      50 18,68
      50 18,68
06.06.2024 09:03:07,992 400   18,68
      400 18,68
      400 18,68
06.06.2024 09:02:59,354 550   18,68
      550 18,68
      550 18,68
06.06.2024 09:00:33,474 339   18,735
      40 18,735
      339 18,735
      74 18,735
      25 18,735
      200 18,735
06.06.2024 08:55:18,686 500   18,875
      500 18,875
      200 18,875
      55 18,875
      245 18,875
06.06.2024 08:46:53,224 5   18,855
      5 18,855
      5 18,855
06.06.2024 08:31:00,626 50   18,87
      50 18,87
      50 18,87
06.06.2024 08:29:03,822 450   18,865
      450 18,865
      325 18,865
      125 18,865
06.06.2024 08:24:30,573 100   18,865
      100 18,865
      100 18,865
06.06.2024 08:23:08,011 100   18,865
      100 18,865
      100 18,865
06.06.2024 08:13:32,536 60   18,68
      60 18,68
      60 18,68
06.06.2024 08:12:03,479 100   18,865
      100 18,865
      100 18,865
06.06.2024 08:00:28,038 4   18,865
      4 18,865
      4 18,865
06.06.2024 08:00:04,309 530   18,845
      10 18,845
      30 18,845
      250 18,845
      125 18,845
      7 18,845
      150 18,845
      53 18,845
      30 18,845
      280 18,845
      125 18,845
Copyright © 2024 Tradegate Exchange GmbH
Bitte beachten Sie das Regelwerk

DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der Quontigo Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG Wertpapierhandelsbank

Kurse in EUR
Zeitangaben in CEST (UTC+2)