8,715€
-4,07%
Echtzeit-Aktienkurs thyssenkrupp nucera AG
Bid:
Ask:
Aktienkurse zur thyssenkrupp nucera AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.02.2025 | 8,88 | 9,07 | 8,68 | 8,82 | -0,73% | 16.982,00 |
| 24.02.2025 | 9,28 | 9,28 | 8,87 | 8,89 | -3,11% | 4.262,00 |
| 21.02.2025 | 9,18 | 9,33 | 9,12 | 9,17 | -0,43% | 1.615,00 |
| 20.02.2025 | 9,62 | 9,74 | 9,17 | 9,21 | -4,21% | 658,00 |
| 19.02.2025 | 9,44 | 9,81 | 9,38 | 9,62 | 1,93% | 4.025,00 |
| 18.02.2025 | 8,91 | 9,51 | 8,89 | 9,43 | 5,89% | 4.458,00 |
| 17.02.2025 | 8,58 | 9,00 | 8,46 | 8,91 | 3,46% | 7.493,00 |
| 14.02.2025 | 8,79 | 8,91 | 8,55 | 8,61 | -2,08% | 6.573,00 |
| 13.02.2025 | 9,32 | 9,40 | 8,55 | 8,79 | -5,56% | 14.997,00 |
| 12.02.2025 | 9,40 | 9,52 | 9,23 | 9,31 | -0,90% | 694,00 |
| 11.02.2025 | 9,42 | 9,47 | 9,22 | 9,40 | -0,32% | 4.180,00 |
| 10.02.2025 | 9,27 | 9,53 | 9,23 | 9,43 | 1,70% | 7.010,00 |
| 07.02.2025 | 9,03 | 9,31 | 9,01 | 9,27 | 2,66% | 3.050,00 |
| 06.02.2025 | 8,91 | 9,08 | 8,91 | 9,03 | 1,32% | 1.498,00 |
| 05.02.2025 | 8,86 | 8,94 | 8,67 | 8,91 | 0,62% | 2.803,00 |
| 04.02.2025 | 8,75 | 8,87 | 8,70 | 8,86 | 1,20% | 2.826,00 |
| 03.02.2025 | 8,79 | 8,85 | 8,51 | 8,75 | -2,18% | 3.658,00 |
| 31.01.2025 | 8,81 | 8,98 | 8,71 | 8,95 | 1,53% | 2.478,00 |
| 30.01.2025 | 9,11 | 9,18 | 8,44 | 8,81 | -3,19% | 16.509,00 |
| 29.01.2025 | 9,23 | 9,23 | 9,08 | 9,10 | -1,19% | 1.588,00 |
| 28.01.2025 | 9,39 | 9,46 | 9,02 | 9,21 | -2,07% | 2.646,00 |
| 27.01.2025 | 9,38 | 9,41 | 9,18 | 9,41 | 0,29% | 1.600,00 |
| 24.01.2025 | 9,24 | 9,55 | 9,24 | 9,38 | 1,46% | 4.631,00 |
| 23.01.2025 | 9,22 | 9,43 | 9,16 | 9,24 | 0,30% | 1.213,00 |
| 22.01.2025 | 9,22 | 9,31 | 9,15 | 9,22 | -0,24% | 3.496,00 |
| 21.01.2025 | 9,25 | 9,33 | 9,17 | 9,24 | -0,11% | 67,00 |
| 20.01.2025 | 9,34 | 9,39 | 9,12 | 9,25 | -1,02% | 12.800,00 |
| 17.01.2025 | 9,23 | 9,42 | 9,20 | 9,34 | 1,22% | 1.881,00 |
| 16.01.2025 | 9,60 | 9,69 | 9,18 | 9,23 | -3,33% | 8.570,00 |
| 15.01.2025 | 9,63 | 9,66 | 9,07 | 9,55 | -0,83% | 1.609,00 |
| 14.01.2025 | 9,76 | 9,87 | 9,58 | 9,63 | -1,38% | 1.736,00 |
| 13.01.2025 | 10,15 | 10,31 | 9,63 | 9,76 | -3,82% | 6.693,00 |
| 10.01.2025 | 10,69 | 10,70 | 10,13 | 10,15 | -5,05% | 625,00 |
| 09.01.2025 | 10,71 | 10,76 | 10,49 | 10,69 | -0,19% | 1.565,00 |
| 08.01.2025 | 11,23 | 11,29 | 10,67 | 10,71 | -4,63% | 9.172,00 |
| 07.01.2025 | 11,35 | 11,54 | 11,15 | 11,23 | -1,01% | 4.835,00 |
| 06.01.2025 | 11,21 | 11,48 | 11,10 | 11,35 | 1,57% | 3.183,00 |
| 03.01.2025 | 11,10 | 11,52 | 11,09 | 11,17 | 0,36% | 3.327,00 |
| 02.01.2025 | 10,66 | 11,20 | 10,59 | 11,13 | 4,61% | 4.068,00 |
| 30.12.2024 | 10,77 | 10,87 | 10,64 | 10,64 | -1,85% | 1.557,00 |
| 27.12.2024 | 10,40 | 10,97 | 10,39 | 10,84 | 4,28% | 8.328,00 |
| 23.12.2024 | 10,13 | 10,41 | 10,05 | 10,40 | 2,72% | 2.198,00 |
| 20.12.2024 | 10,53 | 10,59 | 9,95 | 10,12 | -3,89% | 7.317,00 |
| 19.12.2024 | 10,91 | 11,14 | 10,32 | 10,53 | -3,57% | 18.521,00 |
| 18.12.2024 | 10,34 | 11,33 | 10,34 | 10,92 | 5,56% | 14.502,00 |