10,570€
-0,19%
Echtzeit-Aktienkurs THYSSENKRUPP NUCERA O.N.
Bid:
Ask:
Aktienkurse zur THYSSENKRUPP NUCERA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 10,59 | 10,64 | 10,46 | 10,57 | -0,19% | 5.195,00 |
| 17.07.2025 | 10,32 | 10,74 | 10,32 | 10,59 | 2,52% | 4.750,00 |
| 16.07.2025 | 10,52 | 10,52 | 10,18 | 10,33 | -1,76% | 5.137,00 |
| 15.07.2025 | 10,13 | 10,79 | 10,10 | 10,52 | 3,80% | 46.417,00 |
| 14.07.2025 | 10,65 | 10,69 | 10,07 | 10,13 | -5,02% | 2.761,00 |
| 11.07.2025 | 10,73 | 10,92 | 10,53 | 10,67 | -1,11% | 21.518,00 |
| 10.07.2025 | 10,29 | 10,79 | 10,29 | 10,79 | 4,61% | 5.919,00 |
| 09.07.2025 | 10,16 | 10,47 | 0,00 | 10,31 | 1,53% | 24.474,00 |
| 08.07.2025 | 9,99 | 10,40 | 9,96 | 10,16 | 1,70% | 5.545,00 |
| 07.07.2025 | 9,84 | 10,14 | 9,84 | 9,99 | 1,27% | 2.905,00 |
| 04.07.2025 | 9,91 | 9,92 | 9,73 | 9,86 | -0,43% | 3.970,00 |
| 03.07.2025 | 9,92 | 9,99 | 9,80 | 9,90 | 0,66% | 7.297,00 |
| 02.07.2025 | 9,68 | 10,04 | 9,68 | 9,84 | 1,55% | 680,00 |
| 01.07.2025 | 9,88 | 9,94 | 9,60 | 9,69 | -2,15% | - |
| 30.06.2025 | 9,82 | 10,04 | 9,78 | 9,90 | 0,97% | - |
| 27.06.2025 | 9,63 | 9,90 | 9,60 | 9,81 | 1,92% | - |
| 26.06.2025 | 9,56 | 9,75 | 9,56 | 9,62 | 0,65% | - |
| 25.06.2025 | 9,44 | 9,69 | 9,43 | 9,56 | 1,19% | - |
| 24.06.2025 | 9,32 | 9,57 | 9,32 | 9,45 | 1,81% | 4.380,00 |
| 23.06.2025 | 9,53 | 9,53 | 8,97 | 9,28 | -2,62% | 7.822,00 |
| 20.06.2025 | 9,04 | 9,64 | 9,04 | 9,53 | 5,33% | 16.625,00 |
| 19.06.2025 | 9,31 | 9,31 | 8,97 | 9,05 | -3,05% | 4.162,00 |
| 18.06.2025 | 9,47 | 9,59 | 9,14 | 9,33 | -1,48% | 925,00 |
| 17.06.2025 | 9,56 | 9,59 | 9,42 | 9,47 | -0,94% | 1.450,00 |
| 16.06.2025 | 9,43 | 9,69 | 9,38 | 9,56 | 1,43% | 6.410,00 |
| 13.06.2025 | 9,68 | 9,89 | 9,34 | 9,43 | -4,73% | 10.115,00 |
| 12.06.2025 | 9,97 | 10,06 | 9,86 | 9,89 | -1,17% | 550,00 |
| 11.06.2025 | 10,00 | 10,19 | 9,91 | 10,01 | 0,05% | 4.599,00 |
| 10.06.2025 | 10,08 | 10,31 | 9,88 | 10,01 | -0,74% | 2.449,00 |
| 09.06.2025 | 10,15 | 10,31 | 10,08 | 10,08 | -0,64% | 249,00 |
| 06.06.2025 | 10,13 | 10,28 | 10,05 | 10,15 | 0,05% | 3.030,00 |
| 05.06.2025 | 10,36 | 10,53 | 10,02 | 10,14 | -2,27% | 13.635,00 |
| 04.06.2025 | 9,54 | 10,54 | 9,54 | 10,38 | 8,75% | 20.662,00 |
| 03.06.2025 | 9,12 | 9,55 | 8,98 | 9,54 | 4,21% | 7.673,00 |
| 02.06.2025 | 9,35 | 9,43 | 9,05 | 9,16 | -2,32% | 3.414,00 |
| 30.05.2025 | 9,35 | 9,60 | 9,30 | 9,37 | 0,21% | 12.563,00 |
| 29.05.2025 | 9,15 | 9,50 | 9,15 | 9,35 | 2,19% | 2.600,00 |
| 28.05.2025 | 9,53 | 9,59 | 9,10 | 9,15 | -4,11% | 6.210,00 |
| 27.05.2025 | 8,87 | 9,77 | 8,86 | 9,55 | 7,49% | 9.973,00 |
| 26.05.2025 | 8,74 | 8,94 | 8,63 | 8,88 | 2,63% | 8.623,00 |
| 23.05.2025 | 8,74 | 9,00 | 8,49 | 8,65 | -1,23% | 10.970,00 |
| 22.05.2025 | 8,72 | 8,84 | 8,63 | 8,76 | 0,09% | 4.467,00 |
| 21.05.2025 | 9,15 | 9,20 | 8,70 | 8,75 | -3,98% | 15.440,00 |
| 20.05.2025 | 9,01 | 9,18 | 8,88 | 9,12 | 0,80% | 2.165,00 |
| 19.05.2025 | 8,75 | 9,09 | 8,72 | 9,04 | 2,58% | 4.797,00 |
| 16.05.2025 | 9,08 | 9,25 | 8,66 | 8,82 | -2,97% | 9.010,00 |
| 15.05.2025 | 9,74 | 10,49 | 9,04 | 9,09 | -6,87% | 11.952,00 |
| 14.05.2025 | 9,95 | 9,96 | 9,71 | 9,76 | -1,94% | 3.922,00 |
| 13.05.2025 | 10,05 | 10,20 | 9,80 | 9,95 | -1,46% | 2.160,00 |
| 12.05.2025 | 10,07 | 10,35 | 10,03 | 10,10 | 0,25% | 3.953,00 |
| 09.05.2025 | 10,13 | 10,36 | 9,79 | 10,07 | -0,54% | 1.134,00 |
| 08.05.2025 | 10,13 | 10,36 | 9,92 | 10,13 | -0,05% | 2.158,00 |
| 07.05.2025 | 9,86 | 10,27 | 9,86 | 10,13 | 2,71% | 3.479,00 |
| 06.05.2025 | 9,84 | 9,94 | 9,52 | 9,86 | 0,05% | 1.508,00 |
| 05.05.2025 | 9,70 | 9,97 | 9,66 | 9,86 | 1,68% | 2.097,00 |
| 02.05.2025 | 9,13 | 9,75 | 9,13 | 9,70 | 6,19% | 4.688,00 |
| 30.04.2025 | 9,07 | 9,36 | 8,99 | 9,13 | 0,52% | 4.725,00 |
| 29.04.2025 | 8,99 | 9,37 | 8,88 | 9,08 | 1,09% | 3.850,00 |
| 28.04.2025 | 8,81 | 9,19 | 8,74 | 8,99 | 1,55% | 6.973,00 |
| 25.04.2025 | 8,74 | 8,97 | 8,67 | 8,85 | 1,26% | 599,00 |
| 24.04.2025 | 8,96 | 9,02 | 8,65 | 8,74 | -2,78% | 4.613,00 |
| 23.04.2025 | 8,58 | 9,08 | 8,57 | 8,99 | 4,66% | 7.345,00 |
| 22.04.2025 | 8,70 | 8,72 | 8,52 | 8,59 | -1,29% | 211,00 |
| 17.04.2025 | 8,82 | 8,86 | 8,61 | 8,70 | -0,20% | 560,00 |
| 16.04.2025 | 8,83 | 8,90 | 8,52 | 8,72 | -2,05% | 2.704,00 |
| 15.04.2025 | 8,69 | 8,91 | 8,54 | 8,90 | 2,92% | 3.500,00 |
| 14.04.2025 | 8,32 | 8,77 | 8,32 | 8,65 | 3,91% | 4.938,00 |
| 11.04.2025 | 8,46 | 8,55 | 8,11 | 8,32 | -1,45% | 1.150,00 |
| 10.04.2025 | 8,37 | 8,66 | 8,26 | 8,45 | 0,93% | 5.437,00 |
| 09.04.2025 | 7,75 | 8,38 | 7,43 | 8,37 | 7,14% | 5.356,00 |
| 08.04.2025 | 8,24 | 8,32 | 7,71 | 7,81 | -5,19% | 10.002,00 |
| 07.04.2025 | 7,79 | 8,41 | 6,89 | 8,24 | 5,37% | 5.156,00 |
| 04.04.2025 | 8,45 | 8,52 | 7,56 | 7,82 | -7,54% | 8.768,00 |
| 03.04.2025 | 8,46 | 8,74 | 8,35 | 8,46 | -2,73% | 2.460,00 |
| 02.04.2025 | 8,74 | 8,75 | 8,45 | 8,69 | -0,63% | 1.419,00 |
| 01.04.2025 | 8,68 | 8,93 | 8,62 | 8,75 | 0,84% | 4.304,00 |
| 31.03.2025 | 8,86 | 8,97 | 8,43 | 8,68 | -2,12% | 7.245,00 |
| 28.03.2025 | 9,00 | 9,06 | 8,78 | 8,86 | -1,47% | 3.222,00 |
| 27.03.2025 | 9,28 | 9,30 | 8,95 | 9,00 | -3,41% | 7.209,00 |
| 26.03.2025 | 9,39 | 9,55 | 9,18 | 9,31 | -1,17% | 3.140,00 |
| 25.03.2025 | 9,54 | 9,54 | 9,26 | 9,42 | -1,28% | 2.824,00 |
| 24.03.2025 | 9,69 | 9,81 | 9,43 | 9,55 | -1,52% | 2.592,00 |
| 21.03.2025 | 10,13 | 10,35 | 9,56 | 9,69 | -4,32% | 3.019,00 |
| 20.03.2025 | 10,92 | 10,99 | 10,09 | 10,13 | -7,15% | 4.273,00 |
| 19.03.2025 | 10,50 | 11,07 | 10,41 | 10,91 | 2,92% | 5.984,00 |
| 18.03.2025 | 10,95 | 11,86 | 10,30 | 10,60 | -2,30% | 55.140,00 |
| 17.03.2025 | 9,00 | 11,11 | 8,88 | 10,85 | 21,47% | 24.340,00 |
| 14.03.2025 | 8,91 | 9,21 | 8,71 | 8,93 | 0,96% | 10.070,00 |
| 13.03.2025 | 8,98 | 9,09 | 8,81 | 8,85 | -1,64% | 584,00 |
| 12.03.2025 | 8,64 | 9,09 | 8,54 | 9,00 | 4,59% | 1.720,00 |
| 11.03.2025 | 8,87 | 9,02 | 8,47 | 8,60 | -2,80% | 3.588,00 |
| 10.03.2025 | 9,00 | 9,21 | 8,78 | 8,85 | -1,64% | 3.055,00 |
| 07.03.2025 | 9,06 | 9,14 | 8,78 | 9,00 | -0,72% | 2.218,00 |
| 06.03.2025 | 8,90 | 9,28 | 8,84 | 9,06 | 1,71% | 6.948,00 |
| 05.03.2025 | 8,53 | 9,29 | 8,50 | 8,91 | 4,92% | 8.665,00 |
| 04.03.2025 | 8,81 | 8,86 | 8,40 | 8,49 | -3,63% | 7.042,00 |
| 03.03.2025 | 8,45 | 8,97 | 8,40 | 8,81 | 4,63% | 7.841,00 |
| 28.02.2025 | 8,54 | 8,66 | 8,37 | 8,42 | -1,89% | 3.027,00 |
| 27.02.2025 | 8,89 | 8,92 | 8,56 | 8,58 | -3,46% | 6.617,00 |
| 26.02.2025 | 8,82 | 8,95 | 8,77 | 8,89 | 0,79% | 1.355,00 |