10,840€
-1,14%
Echtzeit-Aktienkurs thyssenkrupp nucera AG
Bid:
Ask:
Aktienkurse zur thyssenkrupp nucera AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 10,90 | 11,07 | 10,84 | 10,97 | 0,05% | 23.477,00 |
| 01.10.2025 | 10,30 | 10,99 | 10,24 | 10,97 | 6,51% | 16.298,00 |
| 30.09.2025 | 10,58 | 10,70 | 10,26 | 10,30 | -2,74% | 4.459,00 |
| 29.09.2025 | 10,56 | 11,17 | 10,19 | 10,59 | -0,19% | 3.332,00 |
| 26.09.2025 | 10,30 | 10,65 | 10,28 | 10,61 | 2,86% | 1.455,00 |
| 25.09.2025 | 10,36 | 10,64 | 10,26 | 10,31 | -2,14% | 15.367,00 |
| 24.09.2025 | 10,65 | 10,79 | 10,38 | 10,54 | -0,71% | 11.503,00 |
| 23.09.2025 | 10,07 | 10,85 | 9,96 | 10,61 | 6,10% | 33.350,00 |
| 22.09.2025 | 10,11 | 10,38 | 10,00 | 10,00 | -0,94% | - |
| 19.09.2025 | 10,09 | 10,10 | 10,09 | 10,10 | -0,49% | 407,00 |
| 18.09.2025 | 9,85 | 10,38 | 9,83 | 10,15 | 3,36% | 2.163,00 |
| 17.09.2025 | 9,79 | 9,97 | 9,78 | 9,82 | -0,81% | 110,00 |
| 16.09.2025 | 9,75 | 10,05 | 9,72 | 9,90 | 1,31% | 450,00 |
| 15.09.2025 | 9,77 | 9,77 | 9,76 | 9,77 | 2,95% | - |
| 12.09.2025 | 9,58 | 9,76 | 9,49 | 9,49 | -0,32% | 259,00 |
| 11.09.2025 | 9,41 | 9,63 | 9,38 | 9,52 | 1,98% | 1.462,00 |
| 10.09.2025 | 9,34 | 9,47 | 9,33 | 9,33 | -0,08% | - |
| 09.09.2025 | 9,50 | 9,54 | 9,34 | 9,34 | -2,28% | 1.600,00 |
| 08.09.2025 | 9,29 | 9,63 | 9,28 | 9,56 | 3,05% | - |
| 05.09.2025 | 9,04 | 9,44 | 9,04 | 9,28 | 2,63% | 18.127,00 |
| 04.09.2025 | 9,13 | 9,17 | 8,98 | 9,04 | -1,01% | 7.002,00 |
| 03.09.2025 | 8,98 | 9,26 | 8,90 | 9,13 | 1,73% | 277,00 |
| 02.09.2025 | 9,04 | 9,20 | 8,91 | 8,98 | -0,91% | 951,00 |
| 01.09.2025 | 9,08 | 9,17 | 8,99 | 9,06 | -0,25% | 1.357,00 |
| 29.08.2025 | 9,33 | 9,42 | 9,07 | 9,08 | -2,63% | 3.501,00 |
| 28.08.2025 | 9,04 | 9,55 | 9,00 | 9,33 | 3,18% | 23.273,00 |
| 27.08.2025 | 9,12 | 9,18 | 9,00 | 9,04 | -0,90% | 1.901,00 |
| 26.08.2025 | 9,17 | 9,17 | 9,00 | 9,12 | -0,55% | 476,00 |
| 25.08.2025 | 9,24 | 9,32 | 9,10 | 9,17 | -0,86% | 2.827,00 |
| 22.08.2025 | 9,07 | 9,39 | 9,00 | 9,25 | 1,98% | 3.335,00 |
| 21.08.2025 | 9,11 | 9,13 | 9,01 | 9,07 | -0,38% | 2.745,00 |
| 20.08.2025 | 9,24 | 9,31 | 9,10 | 9,11 | -1,59% | 3.120,00 |
| 19.08.2025 | 9,13 | 9,39 | 9,06 | 9,25 | 0,82% | 3.508,00 |
| 18.08.2025 | 9,21 | 9,21 | 8,89 | 9,18 | -0,14% | 4.718,00 |
| 15.08.2025 | 9,22 | 9,33 | 9,01 | 9,19 | 0,03% | 11.428,00 |
| 14.08.2025 | 9,46 | 9,57 | 9,12 | 9,19 | -2,88% | 5.566,00 |
| 13.08.2025 | 9,75 | 9,77 | 9,36 | 9,46 | -2,90% | 13.178,00 |
| 12.08.2025 | 9,59 | 9,83 | 9,49 | 9,74 | 1,62% | 3.148,00 |
| 11.08.2025 | 10,00 | 10,06 | 9,54 | 9,59 | -3,74% | 3.486,00 |
| 08.08.2025 | 10,05 | 10,17 | 9,92 | 9,96 | -0,75% | 2.472,00 |
| 07.08.2025 | 9,68 | 10,04 | 9,61 | 10,04 | 3,64% | 1.390,00 |
| 06.08.2025 | 9,91 | 10,16 | 9,61 | 9,68 | -2,02% | 346,00 |
| 05.08.2025 | 9,53 | 9,96 | 9,49 | 9,88 | 3,67% | 4.656,00 |
| 04.08.2025 | 9,97 | 9,97 | 9,36 | 9,53 | -2,51% | 6.036,00 |
| 01.08.2025 | 10,44 | 10,45 | 9,73 | 9,78 | -5,62% | 5.425,00 |
| 31.07.2025 | 10,46 | 10,59 | 10,33 | 10,36 | -0,72% | 2.222,00 |
| 30.07.2025 | 10,69 | 10,91 | 10,40 | 10,44 | -2,89% | 5.719,00 |
| 29.07.2025 | 10,67 | 10,91 | 10,66 | 10,75 | 0,75% | 1.034,00 |
| 28.07.2025 | 10,35 | 10,79 | 10,35 | 10,67 | 3,09% | 5.772,00 |
| 25.07.2025 | 10,32 | 10,40 | 10,13 | 10,35 | 0,39% | 364,00 |
| 24.07.2025 | 10,39 | 10,52 | 10,20 | 10,31 | -0,82% | 6.000,00 |
| 23.07.2025 | 10,45 | 10,55 | 10,21 | 10,39 | 0,00% | 6.375,00 |
| 22.07.2025 | 10,49 | 10,51 | 10,32 | 10,39 | -1,05% | 230,00 |
| 21.07.2025 | 10,58 | 10,74 | 10,37 | 10,50 | -0,66% | 2.683,00 |
| 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 |