9,000€
-1,10%
Echtzeit-Aktienkurs thyssenkrupp AG (ADRs)
Bid:
Ask:
Aktienkurse zur thyssenkrupp AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 9,20 | 9,33 | 9,08 | 9,10 | 1,96% | - |
| 15.12.2025 | 8,93 | 8,95 | 8,93 | 8,93 | -0,56% | - |
| 12.12.2025 | 9,18 | 9,48 | 8,98 | 8,98 | 1,13% | - |
| 11.12.2025 | 8,93 | 8,93 | 8,85 | 8,88 | 0,85% | - |
| 10.12.2025 | 8,88 | 9,08 | 8,78 | 8,80 | -1,12% | 12,00 |
| 09.12.2025 | 9,48 | 9,75 | 8,28 | 8,90 | -6,07% | - |
| 08.12.2025 | 9,40 | 9,80 | 9,40 | 9,48 | -1,56% | 900,00 |
| 05.12.2025 | 9,23 | 9,65 | 9,23 | 9,63 | 9,38% | - |
| 04.12.2025 | 8,78 | 8,80 | 8,78 | 8,80 | -2,22% | - |
| 03.12.2025 | 9,73 | 9,73 | 8,98 | 9,00 | -7,46% | - |
| 02.12.2025 | 9,00 | 9,88 | 8,98 | 9,73 | 4,29% | 65,00 |
| 01.12.2025 | 9,53 | 9,53 | 9,30 | 9,33 | -1,06% | - |
| 28.11.2025 | 9,30 | 9,65 | 9,23 | 9,43 | 1,07% | - |
| 27.11.2025 | 9,10 | 9,55 | 9,08 | 9,33 | 2,75% | - |
| 26.11.2025 | 8,63 | 9,15 | 8,63 | 9,08 | 8,04% | - |
| 25.11.2025 | 8,45 | 8,58 | 8,35 | 8,40 | -3,72% | - |
| 24.11.2025 | 8,53 | 8,98 | 8,40 | 8,73 | -5,42% | - |
| 21.11.2025 | 9,30 | 9,30 | 9,20 | 9,23 | -0,27% | - |
| 20.11.2025 | 9,45 | 9,55 | 9,18 | 9,25 | -0,54% | - |
| 19.11.2025 | 9,08 | 9,30 | 9,08 | 9,30 | -26,48% | - |
| 17.11.2025 | 13,05 | 13,10 | 12,60 | 12,65 | 0,40% | 400,00 |
| 13.11.2025 | 12,90 | 12,90 | 12,50 | 12,60 | 3,28% | - |
| 11.11.2025 | 12,75 | 12,75 | 12,20 | 12,20 | -3,94% | - |
| 10.11.2025 | 12,70 | 12,80 | 12,70 | 12,70 | -0,78% | - |
| 06.11.2025 | 12,85 | 12,85 | 12,80 | 12,80 | -0,39% | - |
| 05.11.2025 | 12,80 | 12,90 | 12,80 | 12,85 | 1,58% | - |
| 04.11.2025 | 12,70 | 12,70 | 12,60 | 12,65 | 2,02% | - |
| 03.11.2025 | 12,65 | 12,70 | 12,30 | 12,40 | -2,36% | - |
| 31.10.2025 | 12,70 | 12,70 | 12,65 | 12,70 | -2,31% | - |
| 30.10.2025 | 12,95 | 13,00 | 12,95 | 13,00 | 4,42% | - |
| 28.10.2025 | 12,75 | 12,80 | 12,40 | 12,45 | -0,80% | - |
| 27.10.2025 | 12,40 | 12,55 | 12,40 | 12,55 | 6,36% | - |
| 17.10.2025 | 12,00 | 12,10 | 11,40 | 11,80 | -3,67% | 2.600,00 |
| 16.10.2025 | 12,50 | 12,70 | 12,20 | 12,25 | -5,04% | 200,00 |
| 15.10.2025 | 12,95 | 12,95 | 12,85 | 12,90 | 4,03% | 80,00 |
| 14.10.2025 | 12,95 | 13,05 | 12,40 | 12,40 | -4,25% | - |
| 13.10.2025 | 12,95 | 13,20 | 12,90 | 12,95 | -2,63% | 250,00 |
| 10.10.2025 | 13,20 | 13,30 | 13,00 | 13,30 | 0,38% | - |
| 09.10.2025 | 13,15 | 13,30 | 13,00 | 13,25 | 5,58% | - |
| 08.10.2025 | 12,55 | 12,55 | 12,50 | 12,55 | -0,40% | - |
| 07.10.2025 | 12,65 | 12,65 | 12,60 | 12,60 | -1,56% | - |
| 06.10.2025 | 12,45 | 12,95 | 12,40 | 12,80 | 2,81% | - |
| 03.10.2025 | 12,00 | 12,70 | 11,90 | 12,45 | 3,75% | 31,00 |
| 02.10.2025 | 12,35 | 12,70 | 11,85 | 12,00 | 2,56% | - |
| 01.10.2025 | 11,65 | 11,80 | 11,40 | 11,70 | -1,27% | - |
| 29.09.2025 | 11,80 | 11,85 | 11,75 | 11,85 | 2,60% | - |
| 26.09.2025 | 11,45 | 11,60 | 11,45 | 11,55 | -1,28% | - |
| 24.09.2025 | 11,50 | 11,70 | 11,40 | 11,70 | -1,27% | 300,00 |
| 23.09.2025 | 11,75 | 11,85 | 11,75 | 11,85 | 2,60% | - |
| 22.09.2025 | 11,50 | 11,60 | 11,40 | 11,55 | -2,12% | - |
| 19.09.2025 | 11,75 | 11,90 | 11,60 | 11,80 | 1,72% | 155,00 |
| 18.09.2025 | 11,35 | 11,90 | 11,30 | 11,60 | 3,57% | 210,00 |
| 17.09.2025 | 11,40 | 11,90 | 11,15 | 11,20 | -1,75% | - |
| 16.09.2025 | 10,90 | 11,80 | 10,30 | 11,40 | 4,59% | 350,00 |
| 15.09.2025 | 10,55 | 11,00 | 10,50 | 10,90 | 2,35% | 501,00 |
| 12.09.2025 | 10,40 | 10,70 | 10,40 | 10,65 | 3,40% | - |
| 11.09.2025 | 10,20 | 10,45 | 10,20 | 10,30 | 2,23% | - |
| 10.09.2025 | 10,05 | 10,08 | 10,05 | 10,08 | -0,25% | - |
| 09.09.2025 | 10,08 | 10,13 | 10,08 | 10,10 | 0,75% | - |
| 08.09.2025 | 9,88 | 10,03 | 9,78 | 10,03 | 2,30% | - |
| 05.09.2025 | 9,43 | 10,08 | 9,40 | 9,80 | 4,26% | 110,00 |
| 04.09.2025 | 9,28 | 9,50 | 9,08 | 9,40 | 1,35% | 700,00 |
| 03.09.2025 | 9,10 | 9,40 | 9,08 | 9,28 | 1,92% | 5,00 |
| 02.09.2025 | 9,15 | 9,20 | 8,85 | 9,10 | -0,82% | - |
| 01.09.2025 | 9,03 | 9,23 | 8,93 | 9,18 | 1,66% | - |
| 29.08.2025 | 9,08 | 9,25 | 8,95 | 9,03 | -0,55% | 400,00 |
| 28.08.2025 | 8,98 | 9,25 | 8,88 | 9,08 | 1,11% | - |
| 27.08.2025 | 9,18 | 9,18 | 8,93 | 8,98 | -2,18% | 350,00 |
| 26.08.2025 | 9,13 | 9,20 | 9,00 | 9,18 | 0,82% | - |
| 25.08.2025 | 8,80 | 9,13 | 8,78 | 9,10 | 3,12% | - |
| 22.08.2025 | 8,73 | 8,90 | 8,60 | 8,83 | 0,86% | - |
| 21.08.2025 | 8,88 | 9,00 | 8,73 | 8,75 | -1,41% | 27,00 |
| 20.08.2025 | 8,73 | 8,90 | 8,63 | 8,88 | 1,14% | - |
| 19.08.2025 | 8,58 | 8,88 | 8,55 | 8,78 | 2,03% | - |
| 18.08.2025 | 8,33 | 8,70 | 8,18 | 8,60 | 3,30% | - |
| 15.08.2025 | 8,90 | 8,90 | 8,25 | 8,33 | -6,20% | 110,00 |
| 14.08.2025 | 9,68 | 9,68 | 8,60 | 8,88 | -8,51% | 500,00 |
| 13.08.2025 | 9,78 | 9,83 | 9,63 | 9,70 | -0,77% | - |
| 12.08.2025 | 9,75 | 9,83 | 9,55 | 9,78 | 0,51% | - |
| 11.08.2025 | 9,95 | 10,08 | 9,65 | 9,73 | -1,77% | 150,00 |
| 08.08.2025 | 9,70 | 10,00 | 9,65 | 9,90 | 2,86% | 100,00 |
| 07.08.2025 | 9,45 | 9,80 | 9,45 | 9,63 | 1,58% | - |
| 06.08.2025 | 9,38 | 9,55 | 9,30 | 9,48 | 1,34% | - |
| 05.08.2025 | 9,48 | 9,50 | 9,23 | 9,35 | -1,58% | - |
| 04.08.2025 | 9,98 | 10,08 | 9,45 | 9,50 | -3,80% | 100,00 |
| 01.08.2025 | 10,20 | 10,20 | 9,85 | 9,88 | -3,19% | 400,00 |
| 31.07.2025 | 10,45 | 10,45 | 10,08 | 10,20 | -1,92% | - |
| 30.07.2025 | 10,25 | 10,50 | 10,10 | 10,40 | 2,46% | - |
| 29.07.2025 | 10,55 | 10,70 | 9,95 | 10,15 | -3,33% | - |
| 28.07.2025 | 11,00 | 11,20 | 10,45 | 10,50 | -4,55% | - |
| 25.07.2025 | 10,85 | 11,00 | 10,70 | 11,00 | 0,92% | 146,00 |
| 24.07.2025 | 11,30 | 11,30 | 10,80 | 10,90 | -3,11% | - |
| 23.07.2025 | 11,15 | 11,30 | 11,00 | 11,25 | 1,35% | 996,00 |
| 22.07.2025 | 11,30 | 11,45 | 10,90 | 11,10 | -1,77% | - |
| 21.07.2025 | 10,75 | 11,60 | 10,75 | 11,30 | 5,12% | 650,00 |
| 18.07.2025 | 10,90 | 10,90 | 10,55 | 10,75 | -1,38% | 500,00 |
| 17.07.2025 | 10,75 | 11,00 | 10,70 | 10,90 | 1,87% | 1.151,00 |
| 16.07.2025 | 11,00 | 11,00 | 10,60 | 10,70 | -2,28% | - |
| 15.07.2025 | 11,05 | 11,20 | 10,90 | 10,95 | -0,90% | 1.300,00 |
| 14.07.2025 | 11,20 | 11,20 | 10,65 | 11,05 | -0,90% | 65,00 |