3,895€
-1,69%
Echtzeit-Aktienkurs thyssenkrupp AG
Bid:
Ask:
Aktienkurse zur thyssenkrupp AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 3,31 | 3,44 | 3,31 | 3,41 | 2,90% | 51.520,00 |
| 26.09.2024 | 3,24 | 3,38 | 3,24 | 3,31 | 2,35% | 42.579,00 |
| 25.09.2024 | 3,24 | 3,28 | 3,20 | 3,24 | -0,03% | 14.879,00 |
| 24.09.2024 | 3,20 | 3,40 | 3,20 | 3,24 | 1,39% | 104.330,00 |
| 23.09.2024 | 3,14 | 3,21 | 3,08 | 3,19 | 1,82% | 126.871,00 |
| 20.09.2024 | 3,18 | 3,20 | 3,11 | 3,14 | -1,48% | 56.045,00 |
| 19.09.2024 | 3,06 | 3,22 | 3,06 | 3,18 | 3,95% | 78.941,00 |
| 18.09.2024 | 2,99 | 3,07 | 2,96 | 3,06 | 2,61% | 78.323,00 |
| 17.09.2024 | 2,90 | 3,00 | 2,89 | 2,99 | 3,04% | 28.536,00 |
| 16.09.2024 | 2,98 | 3,01 | 2,89 | 2,90 | -2,59% | 54.624,00 |
| 13.09.2024 | 2,85 | 2,99 | 2,83 | 2,97 | 4,41% | 42.957,00 |
| 12.09.2024 | 2,84 | 2,88 | 2,78 | 2,85 | 0,28% | 38.402,00 |
| 11.09.2024 | 2,79 | 2,89 | 2,77 | 2,84 | 1,92% | 62.136,00 |
| 10.09.2024 | 2,93 | 2,93 | 2,77 | 2,79 | -4,94% | 102.291,00 |
| 09.09.2024 | 3,00 | 3,02 | 2,90 | 2,93 | -1,71% | 52.799,00 |
| 06.09.2024 | 3,05 | 3,05 | 2,97 | 2,98 | -2,02% | 75.910,00 |
| 05.09.2024 | 3,09 | 3,14 | 2,96 | 3,05 | -1,57% | 102.583,00 |
| 04.09.2024 | 3,15 | 3,18 | 3,09 | 3,09 | -1,84% | 46.228,00 |
| 03.09.2024 | 3,34 | 3,34 | 3,13 | 3,15 | -5,50% | 67.183,00 |
| 02.09.2024 | 3,22 | 3,34 | 3,16 | 3,34 | 3,72% | 69.772,00 |
| 30.08.2024 | 3,23 | 3,24 | 3,17 | 3,22 | -0,31% | 21.329,00 |
| 29.08.2024 | 3,18 | 3,24 | 3,15 | 3,23 | 1,45% | 24.726,00 |
| 28.08.2024 | 3,24 | 3,24 | 3,17 | 3,18 | -1,88% | 27.282,00 |
| 27.08.2024 | 3,21 | 3,30 | 3,18 | 3,24 | 1,17% | 10.569,00 |
| 26.08.2024 | 3,18 | 3,24 | 3,18 | 3,20 | 0,33% | 18.736,00 |
| 23.08.2024 | 3,19 | 3,22 | 3,15 | 3,19 | 0,42% | 34.078,00 |
| 22.08.2024 | 3,24 | 3,25 | 3,16 | 3,18 | -1,96% | 23.105,00 |
| 21.08.2024 | 3,16 | 3,26 | 3,15 | 3,24 | 2,94% | 47.411,00 |
| 20.08.2024 | 3,26 | 3,27 | 3,15 | 3,15 | -3,30% | 23.045,00 |
| 19.08.2024 | 3,14 | 3,30 | 3,14 | 3,26 | 3,69% | 46.357,00 |
| 16.08.2024 | 3,13 | 3,16 | 3,09 | 3,14 | 0,29% | 35.159,00 |
| 15.08.2024 | 3,12 | 3,15 | 3,07 | 3,13 | 0,34% | 79.545,00 |
| 14.08.2024 | 3,31 | 3,36 | 3,08 | 3,12 | -5,67% | 106.931,00 |
| 13.08.2024 | 3,33 | 3,33 | 3,27 | 3,31 | -0,32% | 22.948,00 |
| 12.08.2024 | 3,41 | 3,41 | 3,31 | 3,32 | -2,28% | 31.726,00 |
| 09.08.2024 | 3,45 | 3,50 | 3,36 | 3,40 | -1,64% | 38.566,00 |
| 08.08.2024 | 3,40 | 3,46 | 3,33 | 3,45 | 1,83% | 35.753,00 |
| 07.08.2024 | 3,43 | 3,49 | 3,39 | 3,39 | -0,66% | 46.011,00 |
| 06.08.2024 | 3,31 | 3,47 | 3,31 | 3,41 | 2,89% | 20.700,00 |
| 05.08.2024 | 3,46 | 3,46 | 3,23 | 3,32 | -3,71% | 62.067,00 |