13,823€
2,92%
Echtzeit-Aktienkurs thyssenkrupp AG
Bid:
Ask:
Aktienkurse zur thyssenkrupp AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 13,40 | 14,05 | 13,38 | 13,76 | 2,42% | 14.471,00 |
| 13.08.2026 | 12,45 | 13,52 | 12,07 | 13,43 | 8,24% | 37.202,00 |
| 12.08.2026 | 12,03 | 12,55 | 11,99 | 12,41 | 3,31% | 13.876,00 |
| 11.08.2026 | 12,43 | 12,55 | 11,91 | 12,01 | -3,07% | 13.158,00 |
| 10.08.2026 | 12,55 | 12,58 | 12,32 | 12,39 | -1,53% | 4.191,00 |
| 07.08.2026 | 12,58 | 12,78 | 12,41 | 12,58 | -0,14% | 11.009,00 |
| 06.08.2026 | 12,55 | 12,64 | 12,37 | 12,60 | 0,68% | 2.127,00 |
| 05.08.2026 | 12,59 | 12,86 | 12,51 | 12,52 | -0,87% | 6.552,00 |
| 04.08.2026 | 12,23 | 12,67 | 12,23 | 12,63 | 3,21% | 18.646,00 |
| 03.08.2026 | 12,06 | 12,39 | 11,92 | 12,23 | 1,14% | 26.914,00 |
| 31.07.2026 | 12,15 | 12,37 | 11,91 | 12,10 | -0,12% | 9.704,00 |
| 30.07.2026 | 11,91 | 12,20 | 11,65 | 12,11 | 1,38% | 10.934,00 |
| 29.07.2026 | 12,17 | 12,37 | 11,86 | 11,95 | -1,91% | 7.900,00 |
| 28.07.2026 | 12,32 | 12,60 | 12,03 | 12,18 | -0,67% | 12.843,00 |
| 27.07.2026 | 12,19 | 12,57 | 12,19 | 12,26 | 0,06% | 7.129,00 |
| 24.07.2026 | 11,98 | 12,27 | 11,83 | 12,25 | 2,79% | 9.351,00 |
| 23.07.2026 | 12,16 | 12,17 | 11,78 | 11,92 | -2,01% | 10.411,00 |
| 22.07.2026 | 12,11 | 12,33 | 12,07 | 12,17 | 0,45% | 35.382,00 |
| 21.07.2026 | 11,92 | 12,31 | 11,92 | 12,11 | 1,04% | 7.177,00 |
| 20.07.2026 | 11,82 | 12,24 | 11,66 | 11,99 | 1,31% | 2.095,00 |
| 17.07.2026 | 11,85 | 11,96 | 11,45 | 11,83 | -0,25% | 15.314,00 |
| 16.07.2026 | 12,00 | 12,19 | 11,73 | 11,86 | -0,92% | 4.567,00 |
| 15.07.2026 | 11,69 | 12,17 | 11,59 | 11,97 | 2,13% | 1.192,00 |
| 14.07.2026 | 11,53 | 11,85 | 11,53 | 11,72 | 0,34% | 8.565,00 |
| 13.07.2026 | 11,36 | 11,78 | 11,32 | 11,68 | 3,39% | 453,00 |
| 10.07.2026 | 11,27 | 11,72 | 11,25 | 11,30 | -0,02% | 2.102,00 |
| 09.07.2026 | 11,63 | 11,74 | 11,13 | 11,30 | -1,99% | 6.942,00 |
| 08.07.2026 | 11,97 | 11,97 | 11,33 | 11,53 | -3,19% | 14.812,00 |
| 07.07.2026 | 12,46 | 12,49 | 11,75 | 11,91 | -3,29% | 28.625,00 |
| 06.07.2026 | 11,97 | 12,46 | 11,88 | 12,32 | 2,82% | 46.364,00 |
| 03.07.2026 | 11,35 | 12,03 | 11,30 | 11,98 | 5,11% | 30.513,00 |
| 02.07.2026 | 10,44 | 11,40 | 10,29 | 11,40 | 9,12% | 19.446,00 |
| 01.07.2026 | 10,38 | 10,56 | 10,12 | 10,44 | 0,24% | 22.177,00 |
| 30.06.2026 | 10,26 | 10,50 | 10,04 | 10,42 | 2,89% | 4.039,00 |
| 29.06.2026 | 10,39 | 10,69 | 10,03 | 10,13 | -1,65% | 13.763,00 |
| 26.06.2026 | 11,06 | 11,13 | 10,22 | 10,30 | -6,39% | 14.612,00 |
| 25.06.2026 | 10,74 | 11,09 | 10,59 | 11,00 | 2,59% | 1.581,00 |
| 24.06.2026 | 10,69 | 10,92 | 10,38 | 10,72 | 0,14% | 8.224,00 |
| 23.06.2026 | 10,44 | 10,77 | 10,21 | 10,71 | 1,59% | 644,00 |
| 22.06.2026 | 10,52 | 10,65 | 10,30 | 10,54 | 0,19% | 4.566,00 |
| 19.06.2026 | 10,62 | 10,68 | 10,46 | 10,52 | -0,85% | 4.276,00 |
| 18.06.2026 | 11,04 | 11,24 | 10,56 | 10,61 | -3,41% | 11.276,00 |
| 17.06.2026 | 11,17 | 11,21 | 10,66 | 10,98 | -2,03% | 22.284,00 |
| 16.06.2026 | 11,40 | 11,42 | 11,16 | 11,21 | -1,45% | 9.874,00 |
| 15.06.2026 | 11,45 | 11,76 | 11,31 | 11,38 | -0,24% | 18.112,00 |
| 12.06.2026 | 11,11 | 11,60 | 11,07 | 11,40 | 4,95% | 25.097,00 |
| 11.06.2026 | 10,51 | 10,89 | 10,49 | 10,87 | 3,03% | 3.500,00 |
| 10.06.2026 | 10,81 | 11,03 | 10,28 | 10,55 | -6,31% | 7.375,00 |
| 09.06.2026 | 11,40 | 11,42 | 11,02 | 11,26 | -0,73% | 13.658,00 |
| 08.06.2026 | 11,38 | 11,59 | 11,31 | 11,34 | -2,47% | 3.459,00 |
| 05.06.2026 | 11,69 | 11,76 | 11,53 | 11,63 | -0,92% | 10.390,00 |
| 04.06.2026 | 11,70 | 12,24 | 11,66 | 11,73 | 0,17% | 49.839,00 |
| 03.06.2026 | 11,65 | 11,85 | 11,46 | 11,71 | -0,04% | 18.516,00 |
| 02.06.2026 | 11,50 | 11,72 | 11,33 | 11,72 | 2,36% | 11.427,00 |
| 01.06.2026 | 11,71 | 11,84 | 11,30 | 11,45 | -2,30% | 11.228,00 |
| 29.05.2026 | 11,64 | 11,96 | 11,57 | 11,72 | 1,12% | 22.669,00 |
| 28.05.2026 | 11,12 | 11,65 | 11,12 | 11,59 | 3,02% | 17.844,00 |
| 27.05.2026 | 11,43 | 11,53 | 11,24 | 11,25 | -2,22% | 19.246,00 |
| 26.05.2026 | 11,28 | 11,62 | 11,23 | 11,50 | 1,32% | 33.190,00 |
| 25.05.2026 | 11,12 | 11,46 | 10,92 | 11,35 | 4,13% | 55.061,00 |
| 22.05.2026 | 10,73 | 11,00 | 10,67 | 10,90 | 2,54% | 19.477,00 |
| 21.05.2026 | 10,81 | 10,88 | 10,56 | 10,63 | -1,82% | 27.872,00 |
| 20.05.2026 | 10,44 | 10,95 | 10,40 | 10,83 | 3,04% | 15.035,00 |
| 19.05.2026 | 10,48 | 10,76 | 10,26 | 10,51 | 0,53% | 12.685,00 |
| 18.05.2026 | 10,42 | 10,74 | 10,26 | 10,46 | -0,97% | 14.322,00 |
| 15.05.2026 | 10,60 | 10,65 | 10,37 | 10,56 | -1,86% | 14.428,00 |
| 14.05.2026 | 10,44 | 10,88 | 10,43 | 10,76 | 3,74% | 18.147,00 |
| 13.05.2026 | 9,94 | 10,55 | 9,93 | 10,37 | 5,25% | 43.051,00 |
| 12.05.2026 | 10,11 | 10,39 | 9,76 | 9,85 | -4,11% | 48.014,00 |
| 11.05.2026 | 10,69 | 10,75 | 10,10 | 10,28 | -4,35% | 19.277,00 |
| 08.05.2026 | 10,64 | 10,86 | 10,56 | 10,74 | -0,16% | 11.006,00 |
| 07.05.2026 | 11,13 | 11,38 | 10,75 | 10,76 | -3,99% | 56.280,00 |
| 06.05.2026 | 10,50 | 11,37 | 10,50 | 11,21 | 6,92% | 53.958,00 |
| 05.05.2026 | 9,84 | 10,62 | 9,84 | 10,48 | 6,59% | 45.574,00 |
| 04.05.2026 | 10,13 | 10,32 | 9,67 | 9,83 | -3,64% | 46.219,00 |
| 30.04.2026 | 9,54 | 10,25 | 9,45 | 10,21 | 6,67% | 35.412,00 |
| 29.04.2026 | 8,79 | 10,05 | 8,78 | 9,57 | 9,44% | 107.411,00 |
| 28.04.2026 | 8,98 | 9,14 | 8,67 | 8,74 | -2,56% | 29.882,00 |
| 27.04.2026 | 8,86 | 9,07 | 8,78 | 8,97 | 1,29% | 4.949,00 |
| 24.04.2026 | 8,84 | 8,95 | 8,71 | 8,86 | -1,58% | 35.804,00 |
| 23.04.2026 | 8,85 | 9,06 | 8,64 | 9,00 | 1,88% | 12.975,00 |
| 22.04.2026 | 8,94 | 9,13 | 8,70 | 8,83 | -0,99% | 11.210,00 |
| 21.04.2026 | 9,12 | 9,22 | 8,81 | 8,92 | -1,56% | 5.803,00 |
| 20.04.2026 | 9,17 | 9,17 | 8,84 | 9,06 | -1,51% | 27.790,00 |
| 17.04.2026 | 8,71 | 9,47 | 8,68 | 9,20 | 5,82% | 53.589,00 |
| 16.04.2026 | 8,81 | 8,97 | 8,66 | 8,70 | -1,58% | 13.069,00 |
| 15.04.2026 | 8,70 | 8,85 | 8,62 | 8,84 | 1,63% | 8.524,00 |
| 14.04.2026 | 8,47 | 8,77 | 8,47 | 8,69 | 2,49% | 17.454,00 |
| 13.04.2026 | 8,38 | 8,52 | 8,21 | 8,48 | -0,49% | 5.909,00 |
| 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 |