11,153€
-0,56%
Echtzeit-Aktienkurs thyssenkrupp AG
Bid:
Ask:
Aktienkurse zur thyssenkrupp AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 11,29 | 11,47 | 11,07 | 11,20 | -0,13% | 10.098,00 |
| 29.01.2026 | 11,25 | 11,61 | 11,19 | 11,22 | -0,27% | 41.277,00 |
| 28.01.2026 | 11,05 | 11,50 | 11,01 | 11,25 | 1,97% | 51.517,00 |
| 27.01.2026 | 11,11 | 11,12 | 10,78 | 11,03 | -0,56% | 17.401,00 |
| 26.01.2026 | 11,20 | 11,37 | 11,04 | 11,09 | -1,27% | 34.107,00 |
| 23.01.2026 | 10,86 | 11,46 | 10,86 | 11,23 | 3,38% | 27.782,00 |
| 22.01.2026 | 10,58 | 11,20 | 10,55 | 10,87 | 3,70% | 61.875,00 |
| 21.01.2026 | 9,99 | 10,66 | 9,96 | 10,48 | 5,15% | 80.415,00 |
| 20.01.2026 | 10,35 | 10,35 | 9,95 | 9,96 | -3,75% | 38.578,00 |
| 19.01.2026 | 10,10 | 10,48 | 10,06 | 10,35 | 0,22% | 26.054,00 |
| 16.01.2026 | 10,33 | 10,56 | 10,28 | 10,33 | -0,12% | 69.317,00 |
| 15.01.2026 | 10,43 | 10,55 | 10,18 | 10,34 | -0,79% | 22.069,00 |
| 14.01.2026 | 10,61 | 10,61 | 10,29 | 10,43 | -1,79% | 33.262,00 |
| 13.01.2026 | 10,73 | 10,81 | 10,34 | 10,62 | -0,70% | 44.186,00 |
| 12.01.2026 | 10,26 | 10,76 | 10,16 | 10,69 | 4,24% | 34.050,00 |
| 09.01.2026 | 10,18 | 10,35 | 10,13 | 10,26 | 0,84% | 59.239,00 |
| 08.01.2026 | 10,20 | 10,39 | 9,96 | 10,17 | -0,15% | 68.990,00 |
| 07.01.2026 | 9,69 | 10,33 | 9,68 | 10,19 | 5,73% | 64.717,00 |
| 06.01.2026 | 10,01 | 10,16 | 9,57 | 9,63 | -3,67% | 39.198,00 |
| 05.01.2026 | 9,74 | 10,17 | 9,69 | 10,00 | 3,56% | 53.977,00 |
| 02.01.2026 | 9,33 | 9,72 | 9,22 | 9,66 | 3,67% | 49.106,00 |
| 30.12.2025 | 9,28 | 9,40 | 9,21 | 9,32 | 0,95% | 3.546,00 |
| 29.12.2025 | 9,15 | 9,31 | 9,08 | 9,23 | 1,20% | 21.113,00 |
| 23.12.2025 | 9,12 | 9,31 | 8,99 | 9,12 | 0,16% | 31.462,00 |
| 22.12.2025 | 9,11 | 9,28 | 9,02 | 9,10 | -0,44% | 13.714,00 |
| 19.12.2025 | 9,24 | 9,24 | 8,94 | 9,14 | -0,49% | 28.221,00 |
| 18.12.2025 | 9,02 | 9,34 | 8,75 | 9,19 | 1,94% | 52.662,00 |
| 17.12.2025 | 8,97 | 9,24 | 8,89 | 9,01 | 1,13% | 48.464,00 |
| 16.12.2025 | 9,27 | 9,29 | 8,79 | 8,91 | -4,06% | 49.426,00 |
| 15.12.2025 | 8,96 | 9,45 | 8,90 | 9,29 | 3,88% | 114.392,00 |
| 12.12.2025 | 9,07 | 9,47 | 8,91 | 8,94 | -1,49% | 85.090,00 |
| 11.12.2025 | 8,90 | 9,15 | 8,74 | 9,08 | 3,11% | 33.578,00 |
| 10.12.2025 | 8,88 | 9,05 | 8,76 | 8,80 | -1,00% | 20.346,00 |
| 09.12.2025 | 9,51 | 9,53 | 8,27 | 8,89 | -5,98% | 293.922,00 |
| 08.12.2025 | 9,40 | 9,70 | 9,39 | 9,46 | 0,29% | 38.906,00 |
| 05.12.2025 | 9,24 | 9,66 | 9,20 | 9,43 | 2,26% | 132.020,00 |
| 04.12.2025 | 8,94 | 9,24 | 8,89 | 9,22 | 3,29% | 36.859,00 |
| 03.12.2025 | 9,70 | 9,72 | 8,82 | 8,93 | -7,88% | 108.963,00 |
| 02.12.2025 | 9,00 | 9,79 | 8,99 | 9,69 | 7,84% | 66.919,00 |
| 01.12.2025 | 9,37 | 9,43 | 8,82 | 8,99 | -4,17% | 45.324,00 |
| 28.11.2025 | 9,27 | 9,51 | 9,19 | 9,38 | 1,08% | 7.916,00 |
| 27.11.2025 | 9,11 | 9,52 | 9,08 | 9,28 | 2,63% | 24.095,00 |
| 26.11.2025 | 8,63 | 9,13 | 8,63 | 9,04 | 4,36% | 37.352,00 |
| 25.11.2025 | 8,42 | 8,69 | 8,29 | 8,66 | 4,68% | 63.149,00 |
| 24.11.2025 | 8,60 | 8,95 | 8,09 | 8,28 | -1,65% | 34.247,00 |
| 21.11.2025 | 9,21 | 9,22 | 8,41 | 8,42 | -9,68% | 54.001,00 |
| 20.11.2025 | 9,45 | 9,53 | 9,10 | 9,32 | -1,47% | 34.575,00 |
| 19.11.2025 | 9,13 | 9,53 | 9,07 | 9,46 | 3,43% | 22.078,00 |
| 18.11.2025 | 9,28 | 9,33 | 9,02 | 9,14 | -2,46% | 23.788,00 |
| 17.11.2025 | 9,38 | 9,57 | 9,33 | 9,37 | 0,07% | 16.085,00 |
| 14.11.2025 | 9,49 | 9,53 | 9,14 | 9,37 | -0,75% | 33.531,00 |
| 13.11.2025 | 9,32 | 9,55 | 9,23 | 9,44 | 3,52% | 45.587,00 |
| 12.11.2025 | 9,08 | 9,21 | 8,99 | 9,12 | 0,72% | 8.910,00 |
| 11.11.2025 | 9,14 | 9,26 | 8,93 | 9,05 | -1,17% | 7.816,00 |
| 10.11.2025 | 9,10 | 9,28 | 9,09 | 9,16 | 0,88% | 13.500,00 |
| 07.11.2025 | 9,05 | 9,29 | 8,96 | 9,08 | 0,25% | 18.363,00 |
| 06.11.2025 | 9,21 | 9,38 | 8,99 | 9,06 | -1,79% | 26.120,00 |
| 05.11.2025 | 9,31 | 9,34 | 9,15 | 9,22 | -0,87% | 15.364,00 |
| 04.11.2025 | 9,13 | 9,53 | 8,84 | 9,30 | 1,03% | 42.015,00 |
| 03.11.2025 | 9,09 | 9,36 | 9,01 | 9,21 | 1,24% | 6.906,00 |
| 31.10.2025 | 9,33 | 9,39 | 9,07 | 9,09 | -2,28% | 9.633,00 |
| 30.10.2025 | 9,38 | 9,54 | 9,27 | 9,31 | -0,33% | 9.944,00 |
| 29.10.2025 | 9,35 | 9,48 | 9,21 | 9,34 | 0,13% | 36.515,00 |
| 28.10.2025 | 9,33 | 9,44 | 9,09 | 9,32 | -0,09% | 32.961,00 |
| 27.10.2025 | 9,12 | 9,42 | 9,12 | 9,33 | 2,71% | 73.026,00 |
| 24.10.2025 | 8,97 | 9,19 | 8,66 | 9,09 | 1,87% | 83.294,00 |
| 23.10.2025 | 9,13 | 9,52 | 8,78 | 8,92 | -2,24% | 58.430,00 |
| 22.10.2025 | 9,03 | 9,41 | 8,87 | 9,12 | 1,40% | 107.622,00 |
| 21.10.2025 | 9,70 | 9,83 | 8,92 | 9,00 | -7,27% | 221.681,00 |
| 20.10.2025 | 9,72 | 10,68 | 9,21 | 9,70 | -20,16% | 351.890,00 |
| 17.10.2025 | 12,03 | 12,29 | 11,41 | 12,15 | 1,21% | 103.430,00 |
| 16.10.2025 | 12,49 | 12,70 | 11,85 | 12,01 | -3,96% | 75.272,00 |
| 15.10.2025 | 12,90 | 13,01 | 12,43 | 12,50 | -3,27% | 87.872,00 |
| 14.10.2025 | 12,92 | 13,08 | 12,36 | 12,93 | -0,10% | 115.677,00 |
| 13.10.2025 | 12,97 | 13,24 | 12,89 | 12,94 | -0,17% | 71.961,00 |
| 10.10.2025 | 13,24 | 13,34 | 12,93 | 12,96 | -2,17% | 35.299,00 |
| 09.10.2025 | 13,15 | 13,34 | 13,03 | 13,25 | 0,34% | 105.534,00 |
| 08.10.2025 | 12,54 | 13,23 | 12,46 | 13,20 | 5,90% | 125.625,00 |
| 07.10.2025 | 12,65 | 12,66 | 12,31 | 12,47 | -1,54% | 43.586,00 |
| 06.10.2025 | 12,44 | 12,95 | 12,43 | 12,66 | 1,87% | 197.366,00 |
| 03.10.2025 | 12,02 | 12,67 | 11,90 | 12,43 | 3,37% | 282.186,00 |
| 02.10.2025 | 12,35 | 12,71 | 11,75 | 12,03 | -2,10% | 128.998,00 |
| 01.10.2025 | 11,64 | 12,43 | 11,38 | 12,28 | 5,54% | 137.981,00 |
| 30.09.2025 | 11,65 | 11,71 | 11,31 | 11,64 | -0,06% | 101.821,00 |
| 29.09.2025 | 11,77 | 11,90 | 11,59 | 11,65 | -1,33% | 32.063,00 |
| 26.09.2025 | 11,46 | 11,87 | 11,44 | 11,80 | 2,81% | 68.448,00 |
| 25.09.2025 | 11,62 | 11,67 | 11,31 | 11,48 | -1,33% | 13.873,00 |
| 24.09.2025 | 11,52 | 11,68 | 11,41 | 11,64 | 0,22% | 21.000,00 |
| 23.09.2025 | 11,74 | 11,94 | 11,57 | 11,61 | -0,98% | 27.188,00 |
| 22.09.2025 | 11,51 | 11,91 | 11,42 | 11,73 | 0,43% | 48.226,00 |
| 19.09.2025 | 11,75 | 11,88 | 11,62 | 11,68 | -0,74% | 34.619,00 |
| 18.09.2025 | 11,39 | 11,92 | 11,33 | 11,76 | 3,47% | 95.350,00 |
| 17.09.2025 | 11,41 | 11,89 | 11,09 | 11,37 | -0,11% | 170.922,00 |
| 16.09.2025 | 10,90 | 11,82 | 10,29 | 11,38 | 4,43% | 196.075,00 |
| 15.09.2025 | 10,56 | 10,98 | 10,52 | 10,90 | 3,27% | 25.795,00 |
| 12.09.2025 | 10,42 | 10,71 | 10,42 | 10,55 | 1,83% | 53.927,00 |
| 11.09.2025 | 10,23 | 10,46 | 10,23 | 10,36 | 1,82% | 12.686,00 |
| 10.09.2025 | 10,05 | 10,26 | 9,88 | 10,18 | 1,02% | 20.452,00 |
| 09.09.2025 | 10,10 | 10,23 | 9,99 | 10,08 | -0,44% | 55.852,00 |
| 08.09.2025 | 9,87 | 10,19 | 9,78 | 10,12 | 3,08% | 105.223,00 |