14,063€
-0,05%
Echtzeit-Aktienkurs thyssenkrupp AG
Bid:
Ask:
Aktienkurse zur thyssenkrupp AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 14,09 | 14,11 | 14,02 | 14,07 | -0,04% | - |
| 02.10.2026 | 13,90 | 14,38 | 13,85 | 14,07 | 3,15% | 7.748,00 |
| 01.10.2026 | 14,52 | 14,70 | 13,55 | 13,64 | -6,40% | 8.834,00 |
| 30.09.2026 | 14,76 | 14,76 | 14,41 | 14,57 | -0,09% | 8.527,00 |
| 29.09.2026 | 15,22 | 15,46 | 14,47 | 14,59 | -5,63% | 27.204,00 |
| 28.09.2026 | 15,48 | 15,84 | 15,08 | 15,46 | 1,19% | 25.604,00 |
| 25.09.2026 | 14,85 | 15,43 | 14,80 | 15,27 | 2,50% | 36.027,00 |
| 24.09.2026 | 14,96 | 15,37 | 14,63 | 14,90 | -0,58% | 11.509,00 |
| 23.09.2026 | 15,36 | 15,43 | 14,89 | 14,99 | -2,15% | 5.545,00 |
| 22.09.2026 | 14,84 | 15,39 | 14,63 | 15,32 | 3,39% | 12.083,00 |
| 21.09.2026 | 15,41 | 15,50 | 14,73 | 14,82 | -2,48% | 9.563,00 |
| 18.09.2026 | 15,56 | 15,65 | 15,13 | 15,19 | -2,57% | 11.110,00 |
| 17.09.2026 | 15,29 | 15,87 | 15,23 | 15,59 | 1,96% | 23.301,00 |
| 16.09.2026 | 15,16 | 15,54 | 15,00 | 15,29 | 0,63% | 8.046,00 |
| 15.09.2026 | 15,03 | 15,34 | 14,77 | 15,20 | 1,16% | 1.893,00 |
| 14.09.2026 | 15,33 | 15,54 | 14,66 | 15,02 | -2,13% | 5.948,00 |
| 11.09.2026 | 14,92 | 15,41 | 14,77 | 15,35 | 3,12% | 13.427,00 |
| 10.09.2026 | 15,38 | 15,48 | 14,71 | 14,89 | -3,22% | 10.567,00 |
| 09.09.2026 | 15,51 | 15,56 | 15,22 | 15,38 | -1,06% | 13.282,00 |
| 08.09.2026 | 15,74 | 15,74 | 15,19 | 15,55 | -1,27% | 11.438,00 |
| 07.09.2026 | 15,16 | 15,78 | 15,06 | 15,75 | 3,52% | 34.253,00 |
| 04.09.2026 | 14,34 | 15,32 | 14,28 | 15,21 | 6,61% | 15.065,00 |
| 03.09.2026 | 14,01 | 14,32 | 13,95 | 14,27 | 1,87% | 6.448,00 |
| 02.09.2026 | 14,10 | 14,15 | 13,61 | 14,01 | -0,83% | 7.249,00 |
| 01.09.2026 | 14,37 | 14,57 | 13,91 | 14,12 | -1,82% | 17.685,00 |
| 31.08.2026 | 14,61 | 14,78 | 14,26 | 14,39 | -1,84% | 7.795,00 |
| 28.08.2026 | 14,93 | 15,18 | 14,66 | 14,66 | -1,51% | 17.785,00 |
| 27.08.2026 | 14,45 | 14,94 | 14,36 | 14,88 | 3,44% | 34.267,00 |
| 26.08.2026 | 13,70 | 14,46 | 13,68 | 14,39 | 5,48% | 23.591,00 |
| 25.08.2026 | 13,59 | 13,76 | 13,56 | 13,64 | 0,39% | 14.911,00 |
| 24.08.2026 | 13,44 | 13,76 | 13,36 | 13,59 | 1,14% | 6.716,00 |
| 21.08.2026 | 12,72 | 13,45 | 12,68 | 13,43 | 8,52% | 12.296,00 |
| 20.08.2026 | 13,10 | 13,29 | 12,36 | 12,38 | -4,64% | 21.759,00 |
| 19.08.2026 | 13,26 | 13,35 | 12,91 | 12,98 | -1,87% | 6.499,00 |
| 18.08.2026 | 13,91 | 14,03 | 13,05 | 13,23 | -4,84% | 11.938,00 |
| 17.08.2026 | 13,84 | 14,06 | 13,66 | 13,90 | 1,05% | 29.773,00 |
| 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 |