5,947€
0,19%
Echtzeit-Aktienkurs thyssenkrupp AG
Bid:
Ask:
Aktienkurse zur thyssenkrupp AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 4,18 | 4,22 | 4,06 | 4,18 | 0,11% | 53.030,00 |
| 09.12.2024 | 4,01 | 4,17 | 4,00 | 4,17 | 4,19% | 57.596,00 |
| 06.12.2024 | 4,01 | 4,05 | 3,98 | 4,01 | -0,24% | 25.991,00 |
| 05.12.2024 | 3,98 | 4,18 | 3,92 | 4,01 | 0,94% | 111.656,00 |
| 04.12.2024 | 3,86 | 4,03 | 3,85 | 3,98 | 2,83% | 67.007,00 |
| 03.12.2024 | 3,88 | 3,96 | 3,85 | 3,87 | -0,39% | 40.266,00 |
| 02.12.2024 | 3,87 | 3,93 | 3,84 | 3,88 | -0,03% | 33.403,00 |
| 29.11.2024 | 3,90 | 3,97 | 3,86 | 3,88 | -0,46% | 31.381,00 |
| 28.11.2024 | 3,82 | 3,98 | 3,82 | 3,90 | 2,05% | 15.610,00 |
| 27.11.2024 | 3,76 | 3,88 | 3,71 | 3,82 | 1,55% | 36.019,00 |
| 26.11.2024 | 3,87 | 3,87 | 3,71 | 3,76 | -2,70% | 18.525,00 |
| 25.11.2024 | 3,82 | 3,92 | 3,73 | 3,87 | 1,68% | 63.739,00 |
| 22.11.2024 | 3,87 | 3,89 | 3,69 | 3,81 | -1,67% | 73.059,00 |
| 21.11.2024 | 3,89 | 3,90 | 3,80 | 3,87 | -0,54% | 36.005,00 |
| 20.11.2024 | 3,77 | 3,94 | 3,77 | 3,89 | 3,24% | 115.469,00 |
| 19.11.2024 | 3,42 | 3,86 | 3,28 | 3,77 | 10,29% | 269.700,00 |
| 18.11.2024 | 3,35 | 3,44 | 3,34 | 3,42 | 2,11% | 36.543,00 |
| 15.11.2024 | 3,29 | 3,35 | 3,27 | 3,35 | 1,84% | 10.956,00 |
| 14.11.2024 | 3,28 | 3,31 | 3,23 | 3,29 | 0,09% | 13.674,00 |
| 13.11.2024 | 3,32 | 3,36 | 3,25 | 3,28 | -1,05% | 23.094,00 |
| 12.11.2024 | 3,30 | 3,35 | 3,28 | 3,32 | -0,38% | 16.103,00 |
| 11.11.2024 | 3,40 | 3,42 | 3,31 | 3,33 | -2,07% | 54.682,00 |
| 08.11.2024 | 3,51 | 3,56 | 3,39 | 3,40 | -3,23% | 28.311,00 |
| 07.11.2024 | 3,28 | 3,61 | 3,27 | 3,51 | 6,90% | 129.605,00 |
| 06.11.2024 | 3,39 | 3,44 | 3,24 | 3,29 | -4,35% | 50.076,00 |
| 05.11.2024 | 3,23 | 3,44 | 3,23 | 3,44 | 6,36% | 96.490,00 |
| 04.11.2024 | 3,15 | 3,24 | 3,13 | 3,23 | 2,57% | 23.471,00 |
| 01.11.2024 | 3,21 | 3,23 | 3,15 | 3,15 | -1,87% | 47.412,00 |
| 31.10.2024 | 3,23 | 3,28 | 3,18 | 3,21 | -0,74% | 16.833,00 |
| 30.10.2024 | 3,33 | 3,34 | 3,23 | 3,23 | -3,12% | 43.812,00 |
| 29.10.2024 | 3,34 | 3,39 | 3,30 | 3,34 | 0,01% | 19.167,00 |
| 28.10.2024 | 3,34 | 3,39 | 3,26 | 3,34 | 0,56% | 40.359,00 |
| 25.10.2024 | 3,31 | 3,37 | 3,28 | 3,32 | 0,23% | 44.099,00 |
| 24.10.2024 | 3,20 | 3,36 | 3,20 | 3,31 | 3,55% | 30.985,00 |
| 23.10.2024 | 3,29 | 3,29 | 3,18 | 3,20 | -2,13% | 37.714,00 |
| 22.10.2024 | 3,42 | 3,46 | 3,26 | 3,27 | -4,58% | 35.083,00 |
| 21.10.2024 | 3,44 | 3,57 | 3,38 | 3,43 | -0,32% | 34.421,00 |
| 18.10.2024 | 3,17 | 3,52 | 3,16 | 3,44 | 8,41% | 67.092,00 |
| 17.10.2024 | 3,16 | 3,19 | 3,13 | 3,17 | 0,03% | 12.724,00 |
| 16.10.2024 | 3,12 | 3,21 | 3,09 | 3,17 | 1,67% | 37.050,00 |
| 15.10.2024 | 3,20 | 3,20 | 3,09 | 3,12 | -2,50% | 29.952,00 |
| 14.10.2024 | 3,26 | 3,29 | 3,15 | 3,20 | -1,77% | 17.730,00 |
| 11.10.2024 | 3,30 | 3,33 | 3,24 | 3,25 | -1,41% | 8.671,00 |
| 10.10.2024 | 3,35 | 3,38 | 3,26 | 3,30 | -1,37% | 17.091,00 |
| 09.10.2024 | 3,23 | 3,36 | 3,21 | 3,35 | 3,33% | 23.368,00 |
| 08.10.2024 | 3,30 | 3,31 | 3,18 | 3,24 | -2,09% | 48.758,00 |
| 07.10.2024 | 3,43 | 3,43 | 3,23 | 3,31 | -3,22% | 76.489,00 |
| 04.10.2024 | 3,41 | 3,44 | 3,37 | 3,42 | 0,37% | 14.290,00 |
| 03.10.2024 | 3,44 | 3,44 | 3,34 | 3,41 | -1,25% | 6.200,00 |
| 02.10.2024 | 3,41 | 3,48 | 3,40 | 3,45 | 1,23% | 16.080,00 |
| 01.10.2024 | 3,48 | 3,52 | 3,39 | 3,41 | -2,04% | 34.866,00 |
| 30.09.2024 | 3,42 | 3,50 | 3,38 | 3,48 | 1,96% | 115.174,00 |