Evonik Industries AG (EVKn)

EVKn
🏛️ ドイツ →
14.77
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 18.00 18.04 17.85 17.94 0.2M
2022-12-29 18.00 18.09 17.83 18.08 0.4M
2022-12-28 18.13 18.18 17.96 18.03 0.3M
2022-12-27 18.11 18.16 17.97 18.07 0.3M
2022-12-23 17.79 18.03 17.71 17.96 0.3M
2022-12-22 17.95 18.12 17.70 17.79 0.4M
2022-12-21 17.69 18.10 17.67 18.00 0.6M
2022-12-20 17.60 17.67 17.43 17.59 0.6M
2022-12-19 17.82 17.96 17.69 17.70 0.7M
2022-12-16 17.75 17.96 17.57 17.73 2.1M
2022-12-15 18.00 18.00 17.65 17.77 0.8M
2022-12-14 18.11 18.35 17.99 18.14 1.1M
2022-12-13 17.81 18.48 17.69 18.26 1.1M
2022-12-12 18.01 18.03 17.64 17.71 0.7M
2022-12-09 17.84 18.17 17.83 18.13 0.8M
2022-12-08 18.21 18.26 17.80 17.80 0.9M
2022-12-07 18.44 18.44 18.18 18.20 0.7M
2022-12-06 18.50 18.75 18.30 18.52 1.0M
2022-12-05 18.91 18.92 18.53 18.56 0.3M
2022-12-02 18.50 18.91 18.40 18.91 0.6M
2022-12-01 18.88 19.00 18.49 18.56 0.9M
2022-11-30 18.65 18.81 18.39 18.73 2.1M
2022-11-29 18.64 18.72 18.52 18.54 0.7M
2022-11-28 18.89 19.00 18.65 18.65 0.6M
2022-11-25 19.00 19.20 18.91 18.97 0.5M
2022-11-24 18.94 19.29 18.93 18.98 1.0M
2022-11-23 19.18 19.24 18.68 18.88 0.8M
2022-11-22 18.94 19.31 18.70 19.13 0.6M
2022-11-21 19.31 19.36 18.81 18.94 0.9M
2022-11-18 18.99 19.46 18.79 19.46 0.8M
2022-11-17 19.20 19.41 18.76 18.90 0.8M
2022-11-16 19.41 19.51 18.87 19.05 0.9M
2022-11-15 19.86 19.94 19.24 19.50 1.0M
2022-11-14 19.53 19.93 19.40 19.79 1.2M
2022-11-11 18.86 19.55 18.78 19.46 1.9M
2022-11-10 18.39 18.70 18.17 18.68 1.4M
2022-11-09 18.70 18.86 18.31 18.50 2.6M
2022-11-08 18.44 19.72 18.41 19.35 1.4M
2022-11-07 18.60 19.00 18.56 18.91 0.6M
2022-11-04 18.30 18.90 18.30 18.67 0.8M
2022-11-03 18.18 18.31 17.95 18.18 0.5M
2022-11-02 18.73 18.73 18.28 18.38 0.5M
2022-11-01 18.78 19.05 18.47 18.62 0.5M
2022-10-31 18.83 18.85 18.62 18.66 0.6M
2022-10-28 18.59 18.80 18.50 18.74 0.7M
2022-10-27 18.84 19.01 18.51 18.80 0.7M
2022-10-26 18.76 19.07 18.63 18.89 0.5M
2022-10-25 18.89 19.04 18.40 18.75 0.6M
2022-10-24 18.63 18.97 18.46 18.82 0.6M
2022-10-21 18.36 18.61 18.23 18.52 0.5M
2022-10-20 18.45 18.74 18.19 18.61 0.6M
2022-10-19 18.52 18.71 18.35 18.52 0.8M
2022-10-18 18.23 18.74 18.08 18.35 0.7M
2022-10-17 17.74 18.07 17.53 18.00 0.5M
2022-10-14 17.79 17.85 17.44 17.70 0.8M
2022-10-13 17.19 17.52 16.83 17.42 0.9M
2022-10-12 17.38 17.57 17.17 17.37 0.6M
2022-10-11 17.35 17.68 17.19 17.37 1.0M
2022-10-10 16.80 18.30 16.72 17.96 1.0M
2022-10-07 17.34 17.46 16.93 17.04 0.6M
2022-10-06 17.69 17.84 17.33 17.38 0.6M
2022-10-05 17.91 17.96 17.60 17.60 0.7M
2022-10-04 17.90 18.10 17.77 18.04 0.9M
2022-10-03 16.79 17.69 16.79 17.59 0.7M
2022-09-30 17.15 17.49 16.86 17.25 1.0M
2022-09-29 17.56 17.57 16.52 17.03 1.3M
2022-09-28 17.06 17.68 16.84 17.63 0.8M
2022-09-27 17.72 17.78 17.34 17.34 0.9M
2022-09-26 17.33 17.82 17.33 17.51 0.7M
2022-09-23 17.84 17.91 17.33 17.50 0.6M
2022-09-22 17.76 18.16 17.74 17.82 0.8M
2022-09-21 17.80 18.17 17.73 18.17 0.6M
2022-09-20 18.36 18.48 17.95 18.02 0.9M
2022-09-19 17.98 18.39 17.92 18.31 0.5M
2022-09-16 18.01 18.24 17.82 18.00 2.2M
2022-09-15 18.77 18.91 18.28 18.32 1.0M
2022-09-14 19.15 19.31 18.51 18.73 1.0M
2022-09-13 19.95 19.98 19.24 19.27 1.1M
2022-09-12 19.65 19.99 19.65 19.87 0.9M
2022-09-09 19.17 19.53 19.16 19.47 0.7M
2022-09-08 19.33 19.41 18.94 19.10 0.8M
2022-09-07 18.47 19.28 18.47 19.10 0.9M
2022-09-06 18.39 18.84 18.38 18.66 0.6M
2022-09-05 18.39 18.77 18.27 18.42 0.6M
2022-09-02 18.79 19.25 18.64 19.17 1.1M
2022-09-01 18.50 18.61 18.29 18.48 1.0M
2022-08-31 18.99 19.02 18.60 18.60 0.9M
2022-08-30 19.10 19.39 18.68 18.85 0.6M
2022-08-29 18.50 19.31 18.29 19.10 0.6M
2022-08-26 19.14 19.42 18.59 18.63 0.5M
2022-08-25 19.16 19.27 18.84 19.05 0.6M
2022-08-24 18.92 19.09 18.63 19.03 0.6M
2022-08-23 18.76 19.18 18.70 19.01 0.5M
2022-08-22 19.90 20.00 18.88 18.88 0.9M
2022-08-19 20.01 20.22 19.95 19.95 0.5M
2022-08-18 20.10 20.62 20.08 20.20 0.5M
2022-08-17 21.04 21.06 20.02 20.02 0.8M
2022-08-16 21.00 21.13 20.82 21.00 0.6M
2022-08-15 21.10 21.13 20.87 21.02 0.5M
2022-08-12 20.82 21.00 20.62 20.97 0.7M
2022-08-11 21.30 21.30 20.54 20.67 1.2M
2022-08-10 20.48 21.27 19.90 21.21 0.9M
2022-08-09 20.80 20.99 20.69 20.91 0.8M
2022-08-08 20.88 21.02 20.67 20.88 0.8M
2022-08-05 20.94 21.04 20.54 20.69 0.5M
2022-08-04 20.81 21.10 20.73 20.92 0.5M
2022-08-03 20.82 21.00 20.73 20.83 0.5M
2022-08-02 20.56 20.92 20.41 20.79 0.5M
2022-08-01 20.68 21.04 20.57 20.63 0.5M
2022-07-29 20.56 21.02 20.37 20.78 0.8M
2022-07-28 20.07 20.50 20.07 20.36 0.8M
2022-07-27 19.95 20.12 19.80 19.99 0.7M
2022-07-26 20.10 20.17 19.70 19.71 0.8M
2022-07-25 20.11 20.47 20.00 20.20 0.8M
2022-07-22 20.42 20.49 20.13 20.21 1.2M
2022-07-21 20.85 21.09 20.19 20.51 0.7M
2022-07-20 21.01 21.16 20.55 20.92 1.1M
2022-07-19 19.94 21.15 19.87 20.94 0.7M
2022-07-18 20.25 20.52 20.03 20.10 0.8M
2022-07-15 19.20 20.02 19.20 19.88 0.8M
2022-07-14 19.01 19.38 18.83 19.07 1.3M
2022-07-13 19.01 19.87 19.01 19.64 0.8M
2022-07-12 19.40 19.80 19.05 19.78 0.7M
2022-07-11 19.89 20.02 19.43 19.54 0.6M
2022-07-08 19.68 20.71 19.41 20.42 1.3M
2022-07-07 19.42 19.94 19.22 19.78 0.9M
2022-07-06 19.33 19.41 18.89 19.23 1.2M
2022-07-05 20.40 20.49 18.93 18.98 1.0M
2022-07-04 20.35 20.42 20.04 20.26 0.6M
2022-07-01 20.26 20.61 20.04 20.14 0.7M
2022-06-30 20.32 20.36 19.72 20.36 1.8M
2022-06-29 21.50 21.51 20.55 20.57 1.1M
2022-06-28 21.70 22.00 21.63 21.65 0.7M
2022-06-27 21.54 22.00 21.35 21.58 1.0M
2022-06-24 20.64 21.49 20.53 21.41 0.7M
2022-06-23 21.56 21.56 20.54 20.54 1.4M
2022-06-22 22.16 22.16 21.60 21.63 0.8M
2022-06-21 22.61 22.88 22.52 22.58 0.8M
2022-06-20 22.61 22.92 22.19 22.48 1.3M
2022-06-17 23.10 23.20 22.57 22.58 2.8M
2022-06-16 24.90 24.91 22.98 23.00 1.5M
2022-06-15 24.94 25.32 24.84 24.99 0.8M
2022-06-14 25.01 25.16 24.60 24.73 0.7M
2022-06-13 24.65 25.03 24.62 24.82 1.1M
2022-06-10 25.50 25.50 24.95 24.95 0.7M
2022-06-09 25.64 25.85 25.51 25.62 0.5M
2022-06-08 25.99 25.99 25.81 25.81 0.5M
2022-06-07 25.87 25.92 25.66 25.90 0.6M
2022-06-06 25.95 26.02 25.67 26.02 0.4M
2022-06-03 25.90 25.95 25.65 25.65 0.5M
2022-06-02 25.30 25.67 25.08 25.66 0.6M
2022-06-01 25.11 25.38 25.06 25.28 1.0M
2022-05-31 24.85 25.05 24.75 24.93 2.1M
2022-05-30 25.16 25.22 24.93 24.93 0.6M
2022-05-27 24.77 25.00 24.71 24.97 0.5M
2022-05-26 24.42 24.79 24.35 24.75 0.5M
2022-05-25 25.38 25.65 25.15 25.57 0.7M
2022-05-24 25.42 25.55 25.14 25.16 0.7M
2022-05-23 25.74 25.80 25.44 25.56 0.5M
2022-05-20 25.54 25.86 25.23 25.33 0.8M
2022-05-19 25.58 25.64 25.07 25.28 0.9M
2022-05-18 26.06 26.19 25.77 25.85 0.6M
2022-05-17 25.75 26.25 25.75 26.00 0.9M
2022-05-16 25.50 25.61 25.34 25.51 0.4M
2022-05-13 25.15 25.51 25.11 25.51 1.0M
2022-05-12 24.92 25.14 24.56 25.02 0.8M
2022-05-11 25.39 25.53 25.10 25.35 0.9M
2022-05-10 24.91 25.68 24.87 25.32 0.8M
2022-05-09 25.00 25.17 24.57 24.70 0.7M
2022-05-06 25.00 25.23 24.73 25.10 0.6M
2022-05-05 26.06 26.20 25.03 25.12 0.6M
2022-05-04 25.14 25.72 25.14 25.70 0.7M
2022-05-03 25.10 25.20 24.82 25.15 0.6M
2022-05-02 24.96 25.26 24.01 25.03 0.7M
2022-04-29 24.86 25.17 24.75 25.01 0.9M
2022-04-28 24.84 25.23 24.60 24.69 0.8M
2022-04-27 24.64 24.80 24.05 24.59 0.5M
2022-04-26 25.10 25.16 24.44 24.53 0.9M
2022-04-25 24.65 25.12 24.55 24.76 0.6M
2022-04-22 25.48 25.83 25.04 25.04 0.8M
2022-04-21 25.34 26.41 25.26 25.80 1.3M
2022-04-20 24.76 25.36 24.69 25.25 0.8M
2022-04-19 24.50 24.67 24.32 24.62 0.5M
2022-04-14 24.53 24.60 24.37 24.49 0.4M
2022-04-13 24.29 24.45 24.10 24.45 0.7M
2022-04-12 23.87 24.48 23.84 24.44 1.1M
2022-04-11 24.31 24.50 23.95 24.19 0.7M
2022-04-08 24.68 24.72 24.24 24.40 0.6M
2022-04-07 24.52 24.77 24.31 24.37 0.4M
2022-04-06 24.80 24.90 24.05 24.42 0.7M
2022-04-05 24.92 25.12 24.60 24.82 0.8M
2022-04-04 25.16 25.20 24.90 24.98 0.5M
2022-04-01 25.31 25.51 25.00 25.14 0.6M
2022-03-31 25.89 26.11 25.18 25.18 1.1M
2022-03-30 26.47 26.47 25.72 25.78 0.8M
2022-03-29 25.89 26.59 25.79 26.56 1.2M
2022-03-28 25.57 25.93 25.50 25.60 1.0M
2022-03-25 25.46 25.51 25.27 25.39 0.5M
2022-03-24 25.54 25.66 25.26 25.39 0.8M
2022-03-23 25.91 26.02 25.42 25.52 0.8M
2022-03-22 25.93 26.08 25.85 25.92 0.6M
2022-03-21 25.56 26.00 25.56 25.87 0.7M
2022-03-18 25.35 25.69 25.24 25.63 2.2M
2022-03-17 25.54 25.63 25.05 25.42 0.7M
2022-03-16 25.29 25.63 24.89 25.38 1.2M
2022-03-15 24.61 24.88 24.34 24.75 0.8M
2022-03-14 24.37 24.90 24.22 24.85 1.0M
2022-03-11 24.10 24.58 23.78 23.96 1.3M
2022-03-10 24.85 24.88 23.93 24.10 0.9M
2022-03-09 23.82 24.90 23.72 24.90 1.7M
2022-03-08 22.61 23.65 22.57 23.25 1.3M
2022-03-07 23.44 23.79 22.44 22.87 2.1M
2022-03-04 24.80 24.82 23.86 24.22 2.2M
2022-03-03 26.05 26.11 25.03 25.09 1.8M
2022-03-02 25.70 26.34 25.49 26.26 1.1M
2022-03-01 26.75 26.95 25.82 25.95 1.5M
2022-02-28 26.85 27.11 26.70 26.89 1.3M
2022-02-25 27.01 27.40 26.60 27.37 1.0M
2022-02-24 27.43 27.71 26.83 26.95 1.6M
2022-02-23 28.29 28.67 28.08 28.13 0.7M
2022-02-22 28.00 28.45 27.82 28.23 1.0M
2022-02-21 29.19 29.19 28.37 28.65 1.1M
2022-02-18 29.44 29.49 28.93 29.00 0.6M
2022-02-17 29.51 29.64 29.29 29.38 0.6M
2022-02-16 29.21 29.66 29.19 29.58 0.7M
2022-02-15 28.87 29.28 28.84 29.14 0.7M
2022-02-14 29.00 29.03 28.59 28.94 1.4M
2022-02-11 29.20 29.54 29.11 29.38 0.6M
2022-02-10 29.09 29.58 29.08 29.40 1.0M
2022-02-09 29.12 29.28 28.98 29.05 0.8M
2022-02-08 28.91 29.22 28.84 29.01 0.6M
2022-02-07 29.08 29.08 28.68 28.89 0.8M
2022-02-04 29.28 29.29 28.78 28.96 0.9M
2022-02-03 29.45 29.58 29.05 29.15 0.8M
2022-02-02 29.00 29.40 28.96 29.26 1.0M
2022-02-01 28.98 29.05 28.88 28.97 0.7M
2022-01-31 29.23 29.23 28.57 28.79 1.2M
2022-01-28 29.35 29.35 28.75 29.07 1.0M
2022-01-27 28.72 29.40 28.57 29.40 1.3M
2022-01-26 28.78 29.21 28.71 28.91 1.0M
2022-01-25 28.74 28.85 28.28 28.61 0.8M
2022-01-24 28.76 28.81 27.99 28.50 1.4M
2022-01-21 29.01 29.16 28.75 28.96 1.2M
2022-01-20 29.33 29.34 29.01 29.25 0.6M
2022-01-19 29.25 29.60 29.21 29.32 0.6M
2022-01-18 29.50 29.65 29.22 29.41 0.6M
2022-01-17 28.98 29.73 28.93 29.56 1.2M
2022-01-14 28.90 29.06 28.61 28.86 0.8M
2022-01-13 28.82 29.12 28.82 28.94 0.6M
2022-01-12 29.23 29.27 28.85 28.90 0.7M
2022-01-11 28.94 29.11 28.89 28.97 0.6M
2022-01-10 29.24 29.24 28.78 28.78 0.6M
2022-01-07 28.83 29.13 28.75 29.13 0.6M
2022-01-06 28.90 29.03 28.82 28.88 0.7M
2022-01-05 28.85 29.20 28.83 29.14 0.8M
2022-01-04 28.61 28.99 28.61 28.87 0.6M
2022-01-03 28.50 28.78 28.46 28.53 0.4M