10,830€
-0,37%
Echtzeit-Aktienkurs thyssenkrupp nucera AG
Bid:
Ask:
Aktienkurse zur thyssenkrupp nucera AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 10,94 | 11,09 | 10,70 | 10,74 | -1,24% | 5.670,00 |
| 01.10.2025 | 10,32 | 11,08 | 10,25 | 10,87 | 5,64% | 11.948,00 |
| 30.09.2025 | 10,53 | 10,71 | 10,22 | 10,29 | -2,74% | 17.205,00 |
| 29.09.2025 | 10,65 | 11,17 | 10,20 | 10,58 | 0,47% | 18.846,00 |
| 26.09.2025 | 10,30 | 10,65 | 10,23 | 10,53 | 2,53% | 20.146,00 |
| 25.09.2025 | 10,46 | 10,68 | 10,27 | 10,27 | -0,58% | 17.605,00 |
| 24.09.2025 | 10,64 | 10,79 | 10,33 | 10,33 | -2,73% | 7.465,00 |
| 23.09.2025 | 10,05 | 10,85 | 9,96 | 10,62 | 5,78% | 15.110,00 |
| 22.09.2025 | 10,18 | 10,26 | 9,95 | 10,04 | -0,40% | 27.000,00 |
| 19.09.2025 | 10,10 | 10,33 | 10,03 | 10,08 | 0,40% | 14.670,00 |
| 18.09.2025 | 9,92 | 10,39 | 9,87 | 10,04 | 2,29% | 25.850,00 |
| 17.09.2025 | 9,80 | 9,96 | 9,72 | 9,82 | 0,62% | 8.900,00 |
| 16.09.2025 | 9,75 | 10,05 | 9,72 | 9,76 | 0,15% | 38.470,00 |
| 15.09.2025 | 9,77 | 9,96 | 9,64 | 9,74 | 0,21% | 17.100,00 |
| 12.09.2025 | 9,60 | 9,80 | 9,39 | 9,72 | 1,99% | 20.925,00 |
| 11.09.2025 | 9,42 | 9,66 | 9,37 | 9,53 | 1,98% | 15.068,00 |
| 10.09.2025 | 9,35 | 9,50 | 9,28 | 9,35 | 0,43% | 25.530,00 |
| 09.09.2025 | 9,51 | 9,53 | 9,27 | 9,31 | -2,16% | 600,00 |
| 08.09.2025 | 9,31 | 9,67 | 9,28 | 9,51 | 3,20% | 40.741,00 |
| 05.09.2025 | 9,08 | 9,44 | 9,07 | 9,22 | 2,11% | 21.540,00 |
| 04.09.2025 | 9,12 | 9,21 | 8,99 | 9,03 | -0,61% | 5.816,00 |
| 03.09.2025 | 8,97 | 9,26 | 8,90 | 9,08 | 1,68% | 21.665,00 |
| 02.09.2025 | 9,04 | 9,19 | 8,91 | 8,93 | -1,05% | 14.115,00 |
| 01.09.2025 | 9,13 | 9,17 | 9,00 | 9,03 | 0,17% | 4.150,00 |
| 29.08.2025 | 9,30 | 9,42 | 9,01 | 9,01 | -2,86% | 8.880,00 |
| 28.08.2025 | 9,04 | 9,53 | 9,01 | 9,28 | 3,00% | 285,00 |
| 27.08.2025 | 9,10 | 9,19 | 9,00 | 9,01 | -0,50% | 55.310,00 |
| 26.08.2025 | 9,13 | 9,16 | 9,01 | 9,05 | -0,88% | 4.900,00 |
| 25.08.2025 | 9,26 | 9,32 | 9,10 | 9,13 | -1,28% | 30.620,00 |
| 22.08.2025 | 9,04 | 9,38 | 9,01 | 9,25 | 2,19% | 38.110,00 |
| 21.08.2025 | 9,13 | 9,14 | 9,02 | 9,05 | -0,60% | 10.800,00 |
| 20.08.2025 | 9,25 | 9,30 | 9,11 | 9,11 | -1,55% | 17.878,00 |
| 19.08.2025 | 9,14 | 9,40 | 9,05 | 9,25 | 1,18% | 4.310,00 |
| 18.08.2025 | 9,16 | 9,18 | 8,89 | 9,14 | -0,33% | 51.638,00 |
| 15.08.2025 | 9,19 | 9,33 | 9,01 | 9,17 | -0,24% | 67.328,00 |
| 14.08.2025 | 9,45 | 9,57 | 9,12 | 9,19 | -2,97% | 25.800,00 |
| 13.08.2025 | 9,58 | 9,70 | 9,36 | 9,47 | -2,79% | 63.313,00 |
| 12.08.2025 | 9,60 | 9,83 | 9,49 | 9,75 | 1,69% | 900,00 |
| 11.08.2025 | 10,00 | 10,05 | 9,54 | 9,58 | -4,17% | 39.640,00 |
| 08.08.2025 | 9,94 | 10,16 | 9,92 | 10,00 | -0,38% | 37.900,00 |
| 07.08.2025 | 9,68 | 10,04 | 9,61 | 10,04 | 3,70% | 52.731,00 |
| 06.08.2025 | 9,91 | 10,17 | 9,61 | 9,68 | -2,00% | 30.805,00 |
| 05.08.2025 | 9,53 | 9,96 | 9,49 | 9,88 | 3,67% | 35.790,00 |
| 04.08.2025 | 9,82 | 9,93 | 9,35 | 9,53 | -2,36% | 26.280,00 |
| 01.08.2025 | 10,36 | 10,44 | 9,73 | 9,76 | -5,49% | 57.700,00 |
| 31.07.2025 | 10,46 | 10,60 | 10,33 | 10,33 | -0,82% | 9.792,00 |
| 30.07.2025 | 10,85 | 10,91 | 10,40 | 10,41 | -2,66% | 8.200,00 |
| 29.07.2025 | 10,71 | 10,91 | 10,69 | 10,70 | 0,14% | 18.550,00 |
| 28.07.2025 | 10,39 | 10,78 | 10,39 | 10,68 | 3,34% | 27.335,00 |
| 25.07.2025 | 10,28 | 10,42 | 10,14 | 10,34 | 0,29% | 37.075,00 |
| 24.07.2025 | 10,38 | 10,52 | 10,21 | 10,31 | -0,87% | 21.199,00 |
| 23.07.2025 | 10,46 | 10,57 | 10,21 | 10,40 | 0,10% | 22.200,00 |
| 22.07.2025 | 10,47 | 10,52 | 10,32 | 10,39 | -0,91% | 27.988,00 |
| 21.07.2025 | 10,56 | 10,74 | 10,37 | 10,48 | -0,95% | 27.499,00 |
| 18.07.2025 | 10,64 | 10,65 | 10,46 | 10,58 | -0,47% | 9.300,00 |
| 17.07.2025 | 10,34 | 10,74 | 10,34 | 10,63 | 2,85% | 494,00 |
| 16.07.2025 | 10,42 | 10,50 | 10,19 | 10,34 | -1,71% | 17.283,00 |
| 15.07.2025 | 10,18 | 10,79 | 10,14 | 10,52 | 3,55% | 14.000,00 |
| 14.07.2025 | 10,49 | 10,68 | 10,03 | 10,16 | -4,60% | 10.750,00 |
| 11.07.2025 | 10,70 | 10,92 | 10,54 | 10,65 | -1,16% | 42.315,00 |
| 10.07.2025 | 10,33 | 10,78 | 10,33 | 10,77 | 4,21% | 21.280,00 |
| 09.07.2025 | 10,16 | 10,47 | 10,11 | 10,34 | 1,72% | 3.335,00 |
| 08.07.2025 | 9,98 | 10,39 | 9,96 | 10,16 | 1,77% | 18.740,00 |
| 07.07.2025 | 9,90 | 10,14 | 9,85 | 9,98 | 1,30% | 14.340,00 |
| 04.07.2025 | 9,91 | 9,92 | 9,73 | 9,86 | -0,52% | 6.408,00 |
| 03.07.2025 | 9,86 | 9,99 | 9,80 | 9,91 | 0,68% | 200,00 |
| 02.07.2025 | 9,71 | 10,04 | 9,69 | 9,84 | 1,62% | 12.102,00 |
| 01.07.2025 | 9,89 | 9,94 | 9,61 | 9,68 | -1,99% | 13.490,00 |
| 30.06.2025 | 9,81 | 10,04 | 9,79 | 9,88 | 0,71% | 9.190,00 |
| 27.06.2025 | 9,67 | 9,90 | 9,59 | 9,81 | 1,98% | 27.190,00 |
| 26.06.2025 | 9,58 | 9,75 | 9,56 | 9,62 | 0,65% | 21.278,00 |
| 25.06.2025 | 9,46 | 9,69 | 9,42 | 9,56 | 1,20% | 13.132,00 |
| 24.06.2025 | 9,33 | 9,65 | 9,33 | 9,45 | 1,80% | 29.025,00 |
| 23.06.2025 | 9,44 | 9,49 | 8,97 | 9,28 | -2,83% | 11.310,00 |
| 20.06.2025 | 9,11 | 9,64 | 9,06 | 9,55 | 5,62% | 21.070,00 |
| 19.06.2025 | 9,22 | 9,25 | 8,97 | 9,04 | -3,11% | 39.640,00 |
| 18.06.2025 | 9,47 | 9,59 | 9,14 | 9,33 | -1,48% | 4.444,00 |
| 17.06.2025 | 9,53 | 9,60 | 9,41 | 9,47 | -0,94% | 4.100,00 |
| 16.06.2025 | 9,40 | 9,69 | 9,39 | 9,56 | 1,32% | 141.400,00 |
| 13.06.2025 | 9,53 | 9,69 | 9,33 | 9,44 | -4,63% | 23.900,00 |
| 12.06.2025 | 9,96 | 10,06 | 9,86 | 9,89 | -1,17% | 12.470,00 |
| 11.06.2025 | 10,00 | 10,15 | 9,89 | 10,01 | 0,07% | 45.550,00 |
| 10.06.2025 | 10,21 | 10,31 | 9,88 | 10,00 | -0,67% | 11.285,00 |
| 09.06.2025 | 10,14 | 10,29 | 10,04 | 10,07 | -0,79% | 21.488,00 |
| 06.06.2025 | 10,13 | 10,28 | 10,05 | 10,15 | 0,25% | 26.096,00 |
| 05.06.2025 | 10,41 | 10,53 | 10,02 | 10,13 | -2,36% | 20.561,00 |
| 04.06.2025 | 9,82 | 10,54 | 9,61 | 10,37 | 8,30% | 38.481,00 |
| 03.06.2025 | 9,12 | 9,58 | 8,99 | 9,58 | 4,97% | 24.700,00 |
| 02.06.2025 | 9,34 | 9,43 | 9,05 | 9,12 | -2,57% | 25.512,00 |
| 30.05.2025 | 9,33 | 9,60 | 9,30 | 9,36 | 0,11% | 14.900,00 |
| 29.05.2025 | 9,18 | 9,50 | 9,16 | 9,35 | 2,22% | 22.920,00 |
| 28.05.2025 | 9,55 | 9,59 | 9,11 | 9,15 | -4,12% | 18.900,00 |
| 27.05.2025 | 8,87 | 9,77 | 8,85 | 9,54 | 7,47% | 44.062,00 |
| 26.05.2025 | 8,74 | 8,94 | 8,72 | 8,88 | 2,92% | 3.220,00 |
| 23.05.2025 | 8,76 | 9,00 | 8,49 | 8,63 | -1,34% | 19.462,00 |
| 22.05.2025 | 8,74 | 8,84 | 8,63 | 8,75 | 0,14% | 7.820,00 |
| 21.05.2025 | 9,17 | 9,17 | 8,71 | 8,73 | -4,63% | 16.052,00 |
| 20.05.2025 | 9,15 | 9,17 | 8,87 | 9,16 | 1,49% | 2.262,00 |
| 19.05.2025 | 8,84 | 9,08 | 8,78 | 9,02 | 2,88% | 30.200,00 |
| 16.05.2025 | 9,07 | 9,18 | 8,66 | 8,77 | -3,45% | 26.962,00 |