8,358€
-5,78%
Echtzeit-Aktienkurs THYSSENKRUPP AG O.N.
Bid:
Ask:
Aktienkurse zur THYSSENKRUPP AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.07.2025 | 10,96 | 11,42 | 10,84 | 11,21 | 2,23% | 135.053,00 |
| 10.07.2025 | 10,84 | 11,15 | 10,82 | 10,96 | 1,06% | 138.175,00 |
| 09.07.2025 | 10,38 | 10,87 | 10,33 | 10,85 | 4,53% | 252.715,00 |
| 08.07.2025 | 9,80 | 10,49 | 9,59 | 10,38 | 5,69% | 189.502,00 |
| 07.07.2025 | 9,15 | 9,86 | 9,14 | 9,82 | 7,31% | 135.548,00 |
| 04.07.2025 | 9,12 | 9,21 | 9,01 | 9,15 | 0,78% | 83.416,00 |
| 03.07.2025 | 9,29 | 9,33 | 9,01 | 9,08 | -2,55% | 50.253,00 |
| 02.07.2025 | 8,67 | 9,36 | 8,62 | 9,32 | 8,44% | 25.430,00 |
| 01.07.2025 | 9,19 | 9,20 | 8,46 | 8,59 | -6,52% | - |
| 30.06.2025 | 9,10 | 9,30 | 9,08 | 9,19 | 1,16% | - |
| 27.06.2025 | 9,06 | 9,20 | 8,77 | 9,09 | 0,30% | - |
| 26.06.2025 | 9,08 | 9,18 | 8,99 | 9,06 | -0,25% | - |
| 25.06.2025 | 9,10 | 9,17 | 8,99 | 9,08 | -0,14% | - |
| 24.06.2025 | 8,98 | 9,18 | 8,83 | 9,10 | 2,11% | 69.664,00 |
| 23.06.2025 | 8,80 | 8,99 | 8,57 | 8,91 | 0,95% | 63.371,00 |
| 20.06.2025 | 8,57 | 8,97 | 8,57 | 8,82 | 2,96% | 98.889,00 |
| 19.06.2025 | 8,77 | 8,77 | 8,49 | 8,57 | -2,34% | 39.275,00 |
| 18.06.2025 | 8,75 | 8,83 | 8,35 | 8,77 | 0,65% | 59.023,00 |
| 17.06.2025 | 8,56 | 8,95 | 0,00 | 8,72 | 1,42% | 66.772,00 |
| 16.06.2025 | 8,37 | 8,71 | 8,36 | 8,60 | 2,82% | 73.247,00 |
| 13.06.2025 | 8,32 | 8,49 | 8,23 | 8,36 | -0,61% | 78.510,00 |
| 12.06.2025 | 8,37 | 8,48 | 8,24 | 8,41 | -0,33% | 43.406,00 |
| 11.06.2025 | 8,34 | 8,51 | 8,30 | 8,44 | 1,21% | 39.579,00 |
| 10.06.2025 | 8,42 | 8,49 | 8,25 | 8,34 | -1,02% | 51.189,00 |
| 09.06.2025 | 8,49 | 8,56 | 8,33 | 8,42 | -1,21% | 41.524,00 |
| 06.06.2025 | 8,62 | 8,78 | 8,47 | 8,53 | -1,08% | 32.998,00 |
| 05.06.2025 | 8,76 | 8,84 | 8,55 | 8,62 | -1,37% | 103.498,00 |
| 04.06.2025 | 8,37 | 8,88 | 8,35 | 8,74 | 3,68% | 231.075,00 |
| 03.06.2025 | 8,48 | 8,59 | 8,29 | 8,43 | -0,80% | 245.306,00 |
| 02.06.2025 | 8,53 | 8,58 | 8,25 | 8,50 | -0,77% | 145.518,00 |
| 30.05.2025 | 8,43 | 8,73 | 8,32 | 8,56 | 1,55% | 272.891,00 |
| 29.05.2025 | 8,88 | 9,07 | 8,31 | 8,43 | -5,05% | 88.726,00 |
| 28.05.2025 | 9,25 | 9,35 | 8,76 | 8,88 | -3,97% | 285.567,00 |
| 27.05.2025 | 9,32 | 9,48 | 9,11 | 9,25 | -0,96% | 171.519,00 |
| 26.05.2025 | 8,58 | 9,43 | 8,56 | 9,34 | 8,29% | 333.117,00 |
| 23.05.2025 | 8,60 | 8,74 | 8,22 | 8,62 | -0,23% | 150.805,00 |
| 22.05.2025 | 8,46 | 8,70 | 8,46 | 8,64 | 1,29% | 57.433,00 |
| 21.05.2025 | 8,89 | 9,05 | 8,53 | 8,53 | -4,10% | 122.154,00 |
| 20.05.2025 | 8,29 | 9,01 | 8,26 | 8,90 | 7,13% | 134.124,00 |
| 19.05.2025 | 8,22 | 8,63 | 8,19 | 8,31 | 0,40% | 134.028,00 |
| 16.05.2025 | 8,31 | 8,44 | 8,11 | 8,27 | -0,06% | 179.878,00 |
| 15.05.2025 | 9,49 | 9,49 | 7,94 | 8,28 | -12,80% | 368.777,00 |
| 14.05.2025 | 9,53 | 9,74 | 9,31 | 9,49 | -0,37% | 41.777,00 |
| 13.05.2025 | 9,67 | 9,77 | 9,45 | 9,53 | -1,93% | 39.956,00 |
| 12.05.2025 | 10,24 | 10,68 | 9,53 | 9,71 | -5,07% | 141.186,00 |
| 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 |