8,543€
2,80%
Echtzeit-Aktienkurs thyssenkrupp AG
Bid:
Ask:
Aktienkurse zur thyssenkrupp AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 8,32 | 8,64 | 8,23 | 8,53 | 2,59% | 22.726,00 |
| 09.04.2026 | 8,34 | 8,43 | 8,19 | 8,31 | -0,95% | 7.300,00 |
| 08.04.2026 | 7,84 | 8,67 | 7,84 | 8,39 | 6,99% | 58.049,00 |
| 07.04.2026 | 7,84 | 7,94 | 7,69 | 7,84 | 0,23% | 15.742,00 |
| 02.04.2026 | 7,75 | 7,94 | 7,57 | 7,82 | -1,65% | 16.183,00 |
| 01.04.2026 | 7,53 | 8,06 | 7,53 | 7,96 | 6,22% | 44.780,00 |
| 31.03.2026 | 7,18 | 7,50 | 7,13 | 7,49 | 4,35% | 43.515,00 |
| 30.03.2026 | 7,49 | 7,51 | 7,12 | 7,18 | -4,59% | 39.890,00 |
| 27.03.2026 | 7,98 | 8,02 | 7,50 | 7,52 | -5,41% | 9.390,00 |
| 26.03.2026 | 8,15 | 8,18 | 7,80 | 7,95 | -2,68% | 17.544,00 |
| 25.03.2026 | 8,16 | 8,40 | 8,11 | 8,17 | 1,50% | 7.164,00 |
| 24.03.2026 | 7,88 | 8,16 | 7,80 | 8,05 | 0,69% | 28.730,00 |
| 23.03.2026 | 7,67 | 8,18 | 7,22 | 8,00 | 5,92% | 52.746,00 |
| 20.03.2026 | 8,04 | 8,22 | 7,53 | 7,55 | -5,72% | 18.921,00 |
| 19.03.2026 | 8,21 | 8,26 | 7,79 | 8,01 | -2,77% | 32.743,00 |
| 18.03.2026 | 8,06 | 8,45 | 8,06 | 8,23 | 2,76% | 39.060,00 |
| 17.03.2026 | 7,71 | 8,27 | 7,71 | 8,01 | 3,25% | 26.502,00 |
| 16.03.2026 | 7,84 | 7,92 | 7,68 | 7,76 | -0,26% | 36.242,00 |
| 13.03.2026 | 8,32 | 8,36 | 7,73 | 7,78 | -6,25% | 70.784,00 |
| 12.03.2026 | 8,87 | 8,98 | 8,05 | 8,30 | -7,64% | 47.859,00 |
| 11.03.2026 | 9,12 | 9,20 | 8,90 | 8,99 | -1,36% | 14.786,00 |
| 10.03.2026 | 8,91 | 9,30 | 8,91 | 9,11 | 1,71% | 10.144,00 |
| 09.03.2026 | 8,95 | 9,03 | 8,46 | 8,96 | -3,04% | 18.728,00 |
| 06.03.2026 | 9,61 | 9,80 | 9,12 | 9,24 | -2,52% | 20.994,00 |
| 05.03.2026 | 9,73 | 10,06 | 9,45 | 9,48 | -3,67% | 20.083,00 |
| 04.03.2026 | 9,49 | 9,86 | 9,23 | 9,84 | 2,27% | 9.244,00 |
| 03.03.2026 | 9,99 | 10,07 | 9,23 | 9,62 | -4,95% | 41.503,00 |
| 02.03.2026 | 10,32 | 10,43 | 9,94 | 10,12 | -3,85% | 25.119,00 |
| 27.02.2026 | 10,53 | 10,79 | 10,46 | 10,53 | 0,00% | 17.848,00 |
| 26.02.2026 | 10,66 | 10,82 | 10,34 | 10,53 | 0,10% | 8.059,00 |
| 25.02.2026 | 10,52 | 10,68 | 10,44 | 10,52 | 0,57% | 12.451,00 |
| 24.02.2026 | 11,19 | 11,21 | 10,39 | 10,46 | -7,56% | 39.918,00 |
| 23.02.2026 | 11,36 | 11,50 | 11,15 | 11,31 | -0,18% | 6.270,00 |
| 20.02.2026 | 10,80 | 11,51 | 10,80 | 11,33 | 5,17% | 40.560,00 |
| 19.02.2026 | 11,04 | 11,21 | 10,73 | 10,78 | -2,73% | 19.886,00 |
| 18.02.2026 | 10,73 | 11,19 | 10,61 | 11,08 | 3,02% | 7.169,00 |
| 17.02.2026 | 10,91 | 10,96 | 10,49 | 10,75 | -1,92% | 20.298,00 |
| 16.02.2026 | 10,58 | 11,01 | 10,57 | 10,96 | 4,01% | 62.315,00 |
| 13.02.2026 | 10,84 | 11,13 | 10,20 | 10,54 | -2,57% | 41.831,00 |
| 12.02.2026 | 12,29 | 12,38 | 10,74 | 10,82 | -11,93% | 137.686,00 |
| 11.02.2026 | 11,79 | 12,47 | 11,62 | 12,28 | 5,02% | 65.488,00 |
| 10.02.2026 | 11,87 | 12,00 | 11,49 | 11,70 | -1,99% | 11.023,00 |
| 09.02.2026 | 11,75 | 11,98 | 11,62 | 11,93 | 1,75% | 20.597,00 |
| 06.02.2026 | 11,16 | 11,85 | 11,07 | 11,73 | 4,94% | 73.965,00 |
| 05.02.2026 | 10,91 | 11,50 | 10,67 | 11,18 | 2,81% | 35.950,00 |
| 04.02.2026 | 11,70 | 12,02 | 10,86 | 10,87 | -7,51% | 68.441,00 |
| 03.02.2026 | 11,19 | 12,12 | 11,18 | 11,75 | 4,82% | 49.284,00 |
| 02.02.2026 | 10,95 | 11,28 | 10,82 | 11,21 | -0,31% | 50.233,00 |
| 30.01.2026 | 11,29 | 11,47 | 11,07 | 11,25 | 0,29% | 26.544,00 |
| 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 |