9,375€
1,03%
Echtzeit-Aktienkurs thyssenkrupp AG
Bid:
Ask:
Aktienkurse zur thyssenkrupp AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.09.2025 | 9,42 | 10,08 | 9,42 | 9,82 | 4,20% | 151.323,00 |
| 04.09.2025 | 9,28 | 9,51 | 9,08 | 9,42 | 1,44% | 52.564,00 |
| 03.09.2025 | 9,11 | 9,39 | 9,10 | 9,29 | 1,95% | 64.649,00 |
| 02.09.2025 | 9,15 | 9,20 | 8,88 | 9,11 | -0,86% | 57.325,00 |
| 01.09.2025 | 9,04 | 9,24 | 8,95 | 9,19 | 1,66% | 98.307,00 |
| 29.08.2025 | 9,10 | 9,28 | 8,96 | 9,04 | -0,69% | 34.857,00 |
| 28.08.2025 | 8,98 | 9,28 | 8,89 | 9,10 | 1,31% | 57.145,00 |
| 27.08.2025 | 9,17 | 9,19 | 8,94 | 8,98 | -1,99% | 24.220,00 |
| 26.08.2025 | 9,13 | 9,19 | 9,01 | 9,17 | 0,35% | 33.317,00 |
| 25.08.2025 | 8,81 | 9,14 | 8,78 | 9,13 | 3,40% | 20.477,00 |
| 22.08.2025 | 8,72 | 8,89 | 8,63 | 8,83 | 1,09% | 26.744,00 |
| 21.08.2025 | 8,90 | 9,02 | 8,73 | 8,74 | -1,61% | 29.435,00 |
| 20.08.2025 | 8,75 | 8,92 | 8,64 | 8,88 | 1,20% | 43.884,00 |
| 19.08.2025 | 8,61 | 8,89 | 8,56 | 8,78 | 2,00% | 138.838,00 |
| 18.08.2025 | 8,32 | 8,69 | 8,18 | 8,61 | 3,53% | 112.121,00 |
| 15.08.2025 | 8,89 | 8,92 | 8,25 | 8,31 | -6,30% | 261.076,00 |
| 14.08.2025 | 9,68 | 9,68 | 8,61 | 8,87 | -8,55% | 158.214,00 |
| 13.08.2025 | 9,79 | 9,82 | 9,64 | 9,70 | -0,93% | 25.094,00 |
| 12.08.2025 | 9,76 | 9,83 | 9,58 | 9,79 | 0,33% | 15.431,00 |
| 11.08.2025 | 9,97 | 10,10 | 9,64 | 9,76 | -1,93% | 43.436,00 |
| 08.08.2025 | 9,67 | 10,00 | 9,67 | 9,95 | 2,91% | 76.527,00 |
| 07.08.2025 | 9,47 | 9,82 | 9,46 | 9,67 | 2,09% | 67.710,00 |
| 06.08.2025 | 9,37 | 9,56 | 9,31 | 9,47 | 1,47% | 112.450,00 |
| 05.08.2025 | 9,49 | 9,52 | 9,24 | 9,34 | -1,74% | 102.275,00 |
| 04.08.2025 | 9,95 | 10,07 | 9,47 | 9,50 | -3,99% | 57.390,00 |
| 01.08.2025 | 10,21 | 10,21 | 9,85 | 9,90 | -2,85% | 43.169,00 |
| 31.07.2025 | 10,44 | 10,44 | 10,07 | 10,19 | -1,57% | 26.399,00 |
| 30.07.2025 | 10,26 | 10,48 | 10,09 | 10,35 | 1,30% | 48.395,00 |
| 29.07.2025 | 10,53 | 10,70 | 9,96 | 10,22 | -2,90% | 78.125,00 |
| 28.07.2025 | 11,04 | 11,17 | 10,48 | 10,52 | -4,17% | 134.686,00 |
| 25.07.2025 | 10,89 | 10,98 | 10,74 | 10,98 | 0,90% | 33.969,00 |
| 24.07.2025 | 11,30 | 11,30 | 10,82 | 10,88 | -3,74% | 94.276,00 |
| 23.07.2025 | 11,17 | 11,31 | 11,04 | 11,30 | 1,80% | 118.543,00 |
| 22.07.2025 | 11,32 | 11,46 | 10,92 | 11,10 | -1,83% | 188.197,00 |
| 21.07.2025 | 10,79 | 11,61 | 10,75 | 11,31 | 4,79% | 174.958,00 |
| 18.07.2025 | 10,91 | 10,94 | 10,56 | 10,79 | -0,87% | 49.595,00 |
| 17.07.2025 | 10,74 | 10,99 | 10,70 | 10,89 | 1,49% | 40.819,00 |
| 16.07.2025 | 11,02 | 11,02 | 10,62 | 10,73 | -2,65% | 57.117,00 |
| 15.07.2025 | 11,02 | 11,23 | 10,94 | 11,02 | -0,02% | 108.532,00 |
| 14.07.2025 | 11,18 | 11,21 | 0,00 | 11,02 | -1,65% | 172.913,00 |