10,532€
-1,36%
Echtzeit-Aktienkurs THYSSENKRUPP AG O.N.
Bid:
Ask:
Aktienkurse zur THYSSENKRUPP AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 9,89 | 10,63 | 9,85 | 10,51 | 6,84% | 147.701,00 |
| 04.05.2026 | 9,73 | 10,32 | 9,66 | 9,84 | -2,53% | 96.983,00 |
| 30.04.2026 | 9,83 | 10,24 | 9,45 | 10,10 | 5,72% | 256.721,00 |
| 29.04.2026 | 9,07 | 10,05 | 9,07 | 9,55 | 9,08% | 387.877,00 |
| 28.04.2026 | 9,07 | 9,15 | 8,67 | 8,75 | -2,10% | 120.290,00 |
| 27.04.2026 | 8,79 | 9,08 | 8,79 | 8,94 | 0,70% | 45.621,00 |
| 24.04.2026 | 8,88 | 8,94 | 8,71 | 8,88 | 0,16% | 50.549,00 |
| 23.04.2026 | 8,75 | 9,06 | 8,64 | 8,87 | 0,32% | 62.932,00 |
| 22.04.2026 | 9,07 | 9,13 | 8,70 | 8,84 | -0,75% | 63.115,00 |
| 21.04.2026 | 9,11 | 9,22 | 8,81 | 8,91 | -2,22% | 114.234,00 |
| 20.04.2026 | 9,03 | 9,17 | 8,84 | 9,11 | -0,94% | 164.601,00 |
| 17.04.2026 | 8,76 | 9,47 | 8,69 | 9,19 | 5,78% | 157.669,00 |
| 16.04.2026 | 8,83 | 8,97 | 8,66 | 8,69 | -1,34% | 139.283,00 |
| 15.04.2026 | 8,75 | 8,87 | 8,60 | 8,81 | 1,49% | 401.729,00 |
| 14.04.2026 | 8,66 | 8,78 | 8,55 | 8,68 | 2,15% | 145.091,00 |
| 13.04.2026 | 8,32 | 8,50 | 8,21 | 8,50 | -0,27% | 65.310,00 |
| 10.04.2026 | 8,35 | 8,63 | 8,23 | 8,52 | 2,34% | 116.321,00 |
| 09.04.2026 | 8,45 | 8,45 | 8,19 | 8,33 | -1,35% | 68.307,00 |
| 08.04.2026 | 8,40 | 8,67 | 8,35 | 8,44 | 6,89% | 147.358,00 |
| 07.04.2026 | 7,82 | 7,94 | 7,70 | 7,90 | 0,59% | 40.289,00 |
| 02.04.2026 | 7,60 | 7,94 | 7,57 | 7,85 | -1,17% | 60.288,00 |
| 01.04.2026 | 7,66 | 8,06 | 7,62 | 7,94 | 4,80% | 112.677,00 |
| 31.03.2026 | 7,27 | 7,58 | 7,12 | 7,58 | 6,15% | 97.204,00 |
| 30.03.2026 | 7,46 | 7,52 | 7,12 | 7,14 | -4,16% | 168.619,00 |
| 27.03.2026 | 8,02 | 8,02 | 7,45 | 7,45 | -6,09% | 71.821,00 |
| 26.03.2026 | 8,17 | 8,18 | 7,80 | 7,93 | -3,94% | 63.187,00 |
| 25.03.2026 | 8,20 | 8,38 | 8,10 | 8,26 | 1,14% | 74.140,00 |
| 24.03.2026 | 8,11 | 8,18 | 7,80 | 8,16 | 2,41% | 74.144,00 |
| 23.03.2026 | 7,45 | 8,18 | 7,22 | 7,97 | 3,79% | 152.765,00 |
| 20.03.2026 | 8,09 | 8,22 | 7,56 | 7,68 | -4,16% | 104.493,00 |
| 19.03.2026 | 8,24 | 8,25 | 7,79 | 8,01 | -2,08% | 379.348,00 |
| 18.03.2026 | 8,23 | 8,46 | 8,16 | 8,18 | 1,64% | 174.383,00 |
| 17.03.2026 | 7,71 | 8,27 | 7,70 | 8,05 | 3,58% | 592.726,00 |
| 16.03.2026 | 7,89 | 7,92 | 7,67 | 7,77 | 0,28% | 202.698,00 |
| 13.03.2026 | 8,31 | 8,31 | 7,73 | 7,75 | -6,51% | 276.945,00 |
| 12.03.2026 | 8,94 | 8,98 | 8,06 | 8,29 | -8,02% | 223.149,00 |
| 11.03.2026 | 9,12 | 9,19 | 8,90 | 9,02 | -1,16% | 30.847,00 |
| 10.03.2026 | 9,13 | 9,29 | 9,09 | 9,12 | 1,54% | 103.299,00 |
| 09.03.2026 | 8,88 | 9,05 | 8,47 | 8,98 | -2,42% | 127.748,00 |
| 06.03.2026 | 9,60 | 9,80 | 9,12 | 9,21 | -3,30% | 94.212,00 |
| 05.03.2026 | 9,78 | 10,07 | 9,44 | 9,52 | -3,40% | 52.057,00 |
| 04.03.2026 | 9,41 | 9,88 | 9,23 | 9,86 | 3,04% | 90.016,00 |
| 03.03.2026 | 9,97 | 9,98 | 9,23 | 9,56 | -5,15% | 175.340,00 |
| 02.03.2026 | 10,25 | 10,43 | 9,94 | 10,08 | -3,74% | 96.815,00 |
| 27.02.2026 | 10,60 | 10,80 | 10,45 | 10,48 | -0,85% | 86.730,00 |
| 26.02.2026 | 10,64 | 10,82 | 10,34 | 10,57 | -1,72% | 110.461,00 |
| 25.02.2026 | 10,52 | 10,76 | 10,44 | 10,75 | 2,38% | 132.047,00 |
| 24.02.2026 | 11,17 | 11,18 | 10,39 | 10,50 | -6,02% | 162.612,00 |
| 23.02.2026 | 11,28 | 11,50 | 11,08 | 11,17 | -1,63% | 80.301,00 |
| 20.02.2026 | 11,11 | 11,51 | 10,98 | 11,36 | 5,49% | 277.804,00 |
| 19.02.2026 | 11,10 | 11,22 | 10,73 | 10,77 | -2,54% | 189.461,00 |
| 18.02.2026 | 10,70 | 11,19 | 10,61 | 11,05 | 3,30% | 137.408,00 |
| 17.02.2026 | 10,95 | 10,95 | 10,48 | 10,70 | -2,42% | 95.221,00 |
| 16.02.2026 | 10,57 | 11,00 | 10,55 | 10,96 | 3,69% | 51.170,00 |
| 13.02.2026 | 10,87 | 11,14 | 10,19 | 10,57 | -2,52% | 202.273,00 |
| 12.02.2026 | 12,00 | 12,37 | 10,75 | 10,84 | -11,76% | 290.666,00 |
| 11.02.2026 | 11,73 | 12,47 | 11,63 | 12,29 | 4,40% | 137.282,00 |
| 10.02.2026 | 11,94 | 11,98 | 11,49 | 11,77 | -0,97% | 50.705,00 |
| 09.02.2026 | 11,75 | 11,98 | 11,61 | 11,89 | 1,11% | 59.275,00 |
| 06.02.2026 | 11,13 | 11,85 | 11,06 | 11,76 | 5,73% | 150.844,00 |
| 05.02.2026 | 10,73 | 11,51 | 10,72 | 11,12 | 2,14% | 98.257,00 |
| 04.02.2026 | 11,84 | 12,03 | 10,83 | 10,89 | -7,36% | 187.522,00 |
| 03.02.2026 | 11,21 | 12,12 | 11,17 | 11,75 | 5,62% | 150.072,00 |
| 02.02.2026 | 10,94 | 11,28 | 10,82 | 11,13 | -1,11% | 94.286,00 |
| 30.01.2026 | 11,35 | 11,46 | 11,07 | 11,25 | -0,51% | 55.296,00 |
| 29.01.2026 | 11,32 | 11,62 | 11,17 | 11,31 | 0,18% | 132.453,00 |
| 28.01.2026 | 11,06 | 11,49 | 11,01 | 11,29 | 2,52% | 122.169,00 |
| 27.01.2026 | 11,06 | 11,09 | 10,77 | 11,01 | -0,48% | 103.806,00 |
| 26.01.2026 | 11,36 | 11,37 | 11,04 | 11,06 | -1,75% | 94.568,00 |
| 23.01.2026 | 10,93 | 11,46 | 10,87 | 11,26 | 3,61% | 158.179,00 |
| 22.01.2026 | 10,63 | 11,20 | 10,55 | 10,87 | 2,82% | 136.786,00 |
| 21.01.2026 | 9,98 | 10,67 | 9,98 | 10,57 | 6,05% | 181.907,00 |
| 20.01.2026 | 10,28 | 10,34 | 9,93 | 9,97 | -3,68% | 121.340,00 |
| 19.01.2026 | 10,14 | 10,48 | 10,06 | 10,35 | 0,61% | 98.036,00 |
| 16.01.2026 | 10,42 | 10,56 | 10,26 | 10,29 | -0,31% | 67.212,00 |
| 15.01.2026 | 10,42 | 10,54 | 10,17 | 10,32 | -0,94% | 92.093,00 |
| 14.01.2026 | 10,51 | 10,56 | 10,29 | 10,42 | -1,82% | 113.119,00 |
| 13.01.2026 | 10,75 | 10,82 | 10,34 | 10,61 | -1,09% | 137.500,00 |
| 12.01.2026 | 10,28 | 10,76 | 10,17 | 10,73 | 4,28% | 152.203,00 |
| 09.01.2026 | 10,20 | 10,35 | 10,13 | 10,29 | 1,03% | 84.047,00 |
| 08.01.2026 | 10,34 | 10,38 | 9,97 | 10,18 | -0,66% | 147.169,00 |
| 07.01.2026 | 9,70 | 10,33 | 9,70 | 10,25 | 5,81% | 205.673,00 |
| 06.01.2026 | 10,05 | 10,15 | 9,57 | 9,69 | -3,21% | 99.518,00 |
| 05.01.2026 | 9,75 | 10,17 | 9,72 | 10,01 | 3,13% | 166.863,00 |
| 02.01.2026 | 9,28 | 9,72 | 9,28 | 9,70 | 4,15% | 130.898,00 |
| 30.12.2025 | 9,24 | 9,40 | 9,20 | 9,32 | 0,40% | 44.944,00 |
| 29.12.2025 | 9,16 | 9,32 | 9,08 | 9,28 | 1,64% | 86.101,00 |
| 23.12.2025 | 9,11 | 9,31 | 8,99 | 9,13 | 0,13% | 127.317,00 |
| 22.12.2025 | 9,15 | 9,28 | 9,02 | 9,12 | -0,10% | 143.186,00 |
| 19.12.2025 | 9,19 | 9,23 | 8,95 | 9,13 | -1,05% | 159.979,00 |
| 18.12.2025 | 9,00 | 9,33 | 8,76 | 9,22 | 2,31% | 177.293,00 |
| 17.12.2025 | 8,95 | 9,24 | 8,91 | 9,01 | 0,66% | 118.241,00 |
| 16.12.2025 | 9,16 | 9,29 | 8,80 | 8,96 | -3,37% | 179.996,00 |
| 15.12.2025 | 8,92 | 9,45 | 8,91 | 9,27 | 3,82% | 109.953,00 |
| 12.12.2025 | 9,12 | 9,47 | 8,90 | 8,93 | -1,69% | 226.904,00 |
| 11.12.2025 | 8,87 | 9,16 | 8,73 | 9,08 | 1,79% | 154.267,00 |
| 10.12.2025 | 8,88 | 9,05 | 8,76 | 8,92 | 0,46% | 294.300,00 |
| 09.12.2025 | 9,13 | 9,48 | 8,27 | 8,88 | -6,45% | 590.874,00 |
| 08.12.2025 | 9,47 | 9,69 | 9,45 | 9,49 | 0,94% | 75.898,00 |
| 05.12.2025 | 9,22 | 9,66 | 9,21 | 9,40 | 2,11% | 157.624,00 |