10,238€
-0,41%
Echtzeit-Aktienkurs thyssenkrupp AG
Bid:
Ask:
Aktienkurse zur thyssenkrupp AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 10,29 | 10,42 | 10,18 | 10,23 | -0,46% | 50.504,00 |
| 08.05.2025 | 10,16 | 10,42 | 9,86 | 10,28 | 1,16% | 155.751,00 |
| 07.05.2025 | 10,19 | 10,35 | 10,09 | 10,16 | -0,76% | 40.724,00 |
| 06.05.2025 | 10,26 | 10,49 | 9,74 | 10,24 | -0,29% | 76.329,00 |
| 05.05.2025 | 10,16 | 10,49 | 10,13 | 10,27 | 0,49% | 118.977,00 |
| 02.05.2025 | 9,94 | 10,31 | 9,94 | 10,22 | 2,79% | 105.468,00 |
| 30.04.2025 | 9,93 | 10,04 | 9,63 | 9,94 | -0,03% | 160.505,00 |
| 29.04.2025 | 10,06 | 10,24 | 9,80 | 9,95 | -1,13% | 45.528,00 |
| 28.04.2025 | 9,83 | 10,36 | 9,81 | 10,06 | 2,02% | 132.282,00 |
| 25.04.2025 | 9,64 | 9,99 | 9,62 | 9,86 | 2,28% | 71.696,00 |
| 24.04.2025 | 9,50 | 9,70 | 9,30 | 9,64 | 2,09% | 47.187,00 |
| 23.04.2025 | 9,44 | 9,67 | 9,27 | 9,44 | 0,07% | 119.435,00 |
| 22.04.2025 | 9,42 | 9,64 | 9,26 | 9,44 | 0,47% | 63.368,00 |
| 17.04.2025 | 9,33 | 9,57 | 9,21 | 9,39 | 1,12% | 107.310,00 |
| 16.04.2025 | 9,44 | 9,45 | 9,11 | 9,29 | -2,15% | 68.607,00 |
| 15.04.2025 | 9,28 | 9,59 | 9,26 | 9,49 | 2,45% | 74.284,00 |
| 14.04.2025 | 8,86 | 9,33 | 8,86 | 9,27 | 3,47% | 94.173,00 |
| 11.04.2025 | 8,83 | 9,13 | 8,49 | 8,96 | 1,47% | 76.958,00 |
| 10.04.2025 | 9,41 | 9,73 | 8,58 | 8,83 | -7,74% | 154.748,00 |
| 09.04.2025 | 7,95 | 9,66 | 7,82 | 9,57 | 20,15% | 276.760,00 |
| 08.04.2025 | 8,27 | 8,69 | 7,90 | 7,96 | -3,67% | 215.813,00 |
| 07.04.2025 | 7,96 | 8,43 | 6,37 | 8,26 | 3,12% | 323.657,00 |
| 04.04.2025 | 9,25 | 9,50 | 7,94 | 8,01 | -13,39% | 255.500,00 |
| 03.04.2025 | 9,48 | 9,66 | 9,13 | 9,25 | -4,64% | 88.152,00 |
| 02.04.2025 | 10,04 | 10,30 | 9,55 | 9,70 | -3,06% | 99.224,00 |
| 01.04.2025 | 9,58 | 10,60 | 9,55 | 10,01 | 4,47% | 314.689,00 |
| 31.03.2025 | 8,97 | 9,60 | 8,76 | 9,58 | 6,84% | 110.564,00 |
| 28.03.2025 | 9,41 | 9,41 | 8,85 | 8,97 | -4,75% | 123.707,00 |
| 27.03.2025 | 9,81 | 9,94 | 9,34 | 9,42 | -4,04% | 101.430,00 |
| 26.03.2025 | 9,56 | 9,97 | 9,51 | 9,81 | 2,69% | 145.133,00 |
| 25.03.2025 | 9,46 | 9,66 | 9,19 | 9,55 | 0,87% | 65.730,00 |
| 24.03.2025 | 9,50 | 9,92 | 9,29 | 9,47 | -0,31% | 131.362,00 |
| 21.03.2025 | 9,41 | 9,82 | 9,24 | 9,50 | 1,01% | 182.539,00 |
| 20.03.2025 | 10,14 | 10,25 | 9,04 | 9,41 | -7,22% | 375.399,00 |
| 19.03.2025 | 11,21 | 11,21 | 9,86 | 10,14 | -7,42% | 389.599,00 |
| 18.03.2025 | 9,25 | 11,09 | 9,24 | 10,95 | 18,34% | 595.437,00 |
| 17.03.2025 | 8,59 | 9,32 | 8,58 | 9,25 | 6,63% | 117.848,00 |
| 14.03.2025 | 8,82 | 37,80 | 8,18 | 8,68 | -0,22% | 261.433,00 |
| 13.03.2025 | 8,77 | 9,27 | 8,61 | 8,70 | -0,74% | 122.764,00 |
| 12.03.2025 | 8,61 | 8,92 | 8,18 | 8,76 | 2,84% | 131.728,00 |
| 11.03.2025 | 8,44 | 8,77 | 8,32 | 8,52 | 1,33% | 213.808,00 |
| 10.03.2025 | 9,23 | 9,52 | 8,25 | 8,41 | -7,08% | 340.844,00 |
| 07.03.2025 | 9,85 | 9,95 | 8,59 | 9,05 | -7,43% | 303.047,00 |
| 06.03.2025 | 9,05 | 9,88 | 9,04 | 9,78 | 7,96% | 709.909,00 |
| 05.03.2025 | 8,52 | 9,20 | 8,16 | 9,05 | 6,63% | 244.430,00 |
| 04.03.2025 | 9,03 | 9,03 | 7,83 | 8,49 | -3,77% | 362.068,00 |
| 03.03.2025 | 7,69 | 8,94 | 7,68 | 8,82 | 16,46% | 658.394,00 |
| 28.02.2025 | 7,54 | 7,78 | 7,38 | 7,58 | -1,11% | 169.207,00 |
| 27.02.2025 | 7,71 | 7,83 | 7,40 | 7,66 | 1,89% | 270.424,00 |
| 26.02.2025 | 7,20 | 7,61 | 6,98 | 7,52 | 4,65% | 521.285,00 |
| 25.02.2025 | 6,28 | 7,26 | 6,28 | 7,19 | 13,50% | 526.645,00 |
| 24.02.2025 | 6,06 | 6,37 | 6,03 | 6,33 | 6,31% | 119.790,00 |
| 21.02.2025 | 5,93 | 6,09 | 5,93 | 5,96 | 0,32% | 92.388,00 |
| 20.02.2025 | 5,82 | 6,08 | 5,82 | 5,94 | 2,03% | 150.371,00 |
| 19.02.2025 | 5,96 | 6,15 | 5,75 | 5,82 | -2,87% | 170.512,00 |
| 18.02.2025 | 5,84 | 6,30 | 5,35 | 5,99 | 5,14% | 374.713,00 |
| 17.02.2025 | 4,67 | 5,74 | 4,67 | 5,70 | 22,12% | 774.663,00 |
| 14.02.2025 | 4,72 | 4,77 | 4,51 | 4,67 | -1,23% | 132.276,00 |
| 13.02.2025 | 4,57 | 5,03 | 4,57 | 4,72 | 3,36% | 231.516,00 |
| 12.02.2025 | 4,45 | 4,61 | 4,45 | 4,57 | 2,63% | 22.985,00 |
| 11.02.2025 | 4,60 | 4,63 | 4,43 | 4,45 | -3,24% | 41.598,00 |
| 10.02.2025 | 4,57 | 4,66 | 4,18 | 4,60 | 0,65% | 149.368,00 |
| 07.02.2025 | 4,64 | 4,71 | 4,57 | 4,57 | -1,54% | 62.857,00 |
| 06.02.2025 | 4,54 | 4,67 | 4,53 | 4,64 | 2,27% | 48.707,00 |
| 05.02.2025 | 4,44 | 4,55 | 4,39 | 4,54 | 2,39% | 29.703,00 |
| 04.02.2025 | 4,52 | 4,54 | 4,42 | 4,43 | -1,89% | 49.700,00 |
| 03.02.2025 | 4,75 | 4,76 | 4,38 | 4,52 | -6,40% | 83.489,00 |
| 31.01.2025 | 4,83 | 4,93 | 4,78 | 4,83 | -0,02% | 74.501,00 |
| 30.01.2025 | 4,74 | 4,86 | 4,72 | 4,83 | 1,92% | 77.037,00 |
| 29.01.2025 | 4,71 | 4,80 | 4,70 | 4,74 | 0,84% | 14.868,00 |
| 28.01.2025 | 4,65 | 4,74 | 4,57 | 4,70 | 0,97% | 62.592,00 |
| 27.01.2025 | 4,47 | 4,70 | 4,32 | 4,65 | 4,22% | 90.580,00 |
| 24.01.2025 | 4,37 | 4,49 | 4,37 | 4,47 | 2,28% | 63.154,00 |
| 23.01.2025 | 4,09 | 4,40 | 4,05 | 4,37 | 6,75% | 103.618,00 |
| 22.01.2025 | 4,16 | 4,18 | 4,05 | 4,09 | -1,60% | 24.840,00 |
| 21.01.2025 | 4,15 | 4,18 | 4,09 | 4,16 | -0,05% | 31.945,00 |
| 20.01.2025 | 4,17 | 4,25 | 4,12 | 4,16 | -0,40% | 37.919,00 |
| 17.01.2025 | 4,03 | 4,22 | 4,00 | 4,18 | 3,76% | 58.830,00 |
| 16.01.2025 | 4,09 | 4,13 | 4,01 | 4,02 | -1,61% | 39.992,00 |
| 15.01.2025 | 3,99 | 4,09 | 3,94 | 4,09 | 2,49% | 25.780,00 |
| 14.01.2025 | 3,90 | 4,01 | 3,86 | 3,99 | 2,66% | 20.886,00 |
| 13.01.2025 | 3,86 | 3,90 | 3,82 | 3,89 | 0,71% | 7.158,00 |
| 10.01.2025 | 3,87 | 3,94 | 3,82 | 3,86 | -0,17% | 7.415,00 |
| 09.01.2025 | 3,85 | 3,91 | 3,80 | 3,87 | 0,43% | 21.272,00 |
| 08.01.2025 | 3,92 | 3,94 | 3,83 | 3,85 | -1,84% | 11.101,00 |
| 07.01.2025 | 4,01 | 4,05 | 3,91 | 3,92 | -2,22% | 14.832,00 |
| 06.01.2025 | 3,91 | 4,05 | 3,91 | 4,01 | 2,50% | 47.678,00 |
| 03.01.2025 | 4,00 | 4,01 | 3,86 | 3,91 | -2,30% | 13.694,00 |
| 02.01.2025 | 3,93 | 4,04 | 3,89 | 4,00 | 2,13% | 16.190,00 |
| 30.12.2024 | 3,93 | 3,96 | 3,90 | 3,92 | -0,58% | 18.517,00 |
| 27.12.2024 | 3,91 | 3,96 | 3,86 | 3,94 | 1,01% | 36.797,00 |
| 23.12.2024 | 3,90 | 3,93 | 3,87 | 3,90 | 0,28% | 24.732,00 |
| 20.12.2024 | 3,96 | 3,96 | 3,86 | 3,89 | -1,72% | 23.635,00 |
| 19.12.2024 | 3,99 | 4,07 | 3,90 | 3,96 | -0,78% | 31.417,00 |
| 18.12.2024 | 4,13 | 4,18 | 3,97 | 3,99 | -3,31% | 23.001,00 |
| 17.12.2024 | 4,09 | 4,20 | 4,00 | 4,13 | 1,06% | 18.503,00 |
| 16.12.2024 | 4,09 | 4,14 | 4,06 | 4,09 | 0,01% | 25.846,00 |
| 13.12.2024 | 4,20 | 4,21 | 4,07 | 4,09 | -2,81% | 64.580,00 |
| 12.12.2024 | 4,20 | 4,33 | 4,17 | 4,20 | 0,21% | 80.934,00 |
| 11.12.2024 | 4,17 | 4,21 | 4,16 | 4,19 | 0,39% | 29.344,00 |