8,770€
-1,57%
Echtzeit-Aktienkurs thyssenkrupp nucera AG
Bid:
Ask:
Aktienkurse zur thyssenkrupp nucera AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.02.2025 | 8,88 | 8,94 | 8,70 | 8,77 | -1,27% | 7.605,00 |
| 24.02.2025 | 9,25 | 9,28 | 8,87 | 8,88 | -3,16% | 30.160,00 |
| 21.02.2025 | 9,25 | 9,36 | 9,12 | 9,17 | -0,08% | 11.070,00 |
| 20.02.2025 | 9,59 | 9,74 | 9,17 | 9,18 | -4,33% | 30.140,00 |
| 19.02.2025 | 9,46 | 9,82 | 9,38 | 9,60 | 1,62% | 32.215,00 |
| 18.02.2025 | 8,96 | 9,50 | 8,92 | 9,44 | 5,85% | 20.675,00 |
| 17.02.2025 | 8,57 | 9,00 | 8,46 | 8,92 | 3,84% | 27.200,00 |
| 14.02.2025 | 8,74 | 8,91 | 8,54 | 8,59 | -2,03% | 24.810,00 |
| 13.02.2025 | 9,36 | 9,36 | 8,54 | 8,77 | -5,87% | 36.620,00 |
| 12.02.2025 | 9,39 | 9,52 | 9,23 | 9,32 | -0,94% | 11.581,00 |
| 11.02.2025 | 9,40 | 9,46 | 9,21 | 9,40 | -0,27% | 29.532,00 |
| 10.02.2025 | 9,24 | 9,53 | 9,22 | 9,43 | 1,73% | 27.054,00 |
| 07.02.2025 | 9,02 | 9,31 | 9,01 | 9,27 | 2,64% | 6.860,00 |
| 06.02.2025 | 8,94 | 9,08 | 8,92 | 9,03 | 1,35% | 34.098,00 |
| 05.02.2025 | 8,82 | 8,95 | 8,67 | 8,91 | 0,64% | 21.550,00 |
| 04.02.2025 | 8,73 | 8,87 | 8,72 | 8,85 | 1,18% | 23.660,00 |
| 03.02.2025 | 8,84 | 8,85 | 8,52 | 8,75 | -1,80% | 49.251,00 |
| 31.01.2025 | 8,79 | 8,98 | 8,73 | 8,91 | 1,14% | 15.047,00 |
| 30.01.2025 | 9,07 | 9,14 | 8,44 | 8,81 | -3,19% | 31.665,00 |
| 29.01.2025 | 9,14 | 9,21 | 9,09 | 9,10 | -1,19% | 2.240,00 |
| 28.01.2025 | 9,40 | 9,47 | 9,02 | 9,21 | -2,07% | 6.760,00 |
| 27.01.2025 | 9,34 | 9,42 | 9,19 | 9,41 | 0,29% | 63.320,00 |
| 24.01.2025 | 9,27 | 9,57 | 9,24 | 9,38 | 1,24% | 26.440,00 |
| 23.01.2025 | 9,21 | 9,43 | 9,16 | 9,26 | 0,52% | 33.063,00 |
| 22.01.2025 | 9,27 | 9,30 | 9,16 | 9,22 | -0,41% | 11.885,00 |
| 21.01.2025 | 9,23 | 9,33 | 9,17 | 9,25 | 0,00% | 21.095,00 |
| 20.01.2025 | 9,35 | 9,41 | 9,12 | 9,25 | -0,96% | 6.535,00 |
| 17.01.2025 | 9,25 | 9,43 | 9,21 | 9,34 | 1,11% | 29.104,00 |
| 16.01.2025 | 9,58 | 9,70 | 9,19 | 9,24 | -3,70% | 24.380,00 |
| 15.01.2025 | 9,63 | 9,66 | 9,07 | 9,60 | -0,08% | 17.160,00 |
| 14.01.2025 | 9,76 | 9,88 | 9,57 | 9,60 | -1,61% | 46.850,00 |
| 13.01.2025 | 10,21 | 10,33 | 9,63 | 9,76 | -4,17% | 45.560,00 |
| 10.01.2025 | 10,67 | 10,70 | 10,13 | 10,19 | -4,72% | 10.140,00 |
| 09.01.2025 | 10,71 | 10,76 | 10,49 | 10,69 | -0,14% | 26.980,00 |
| 08.01.2025 | 11,27 | 11,28 | 10,67 | 10,71 | -4,67% | 20.070,00 |
| 07.01.2025 | 11,41 | 11,55 | 11,15 | 11,23 | -1,06% | 56.507,00 |
| 06.01.2025 | 11,23 | 11,48 | 11,10 | 11,35 | 1,29% | 51.100,00 |
| 03.01.2025 | 11,26 | 11,40 | 11,11 | 11,21 | 0,72% | 15.195,00 |
| 02.01.2025 | 10,66 | 11,19 | 10,63 | 11,13 | 4,46% | 34.750,00 |
| 30.12.2024 | 10,82 | 10,88 | 10,63 | 10,65 | -1,34% | 4.450,00 |
| 27.12.2024 | 10,44 | 10,97 | 10,40 | 10,80 | 4,15% | 25.370,00 |
| 23.12.2024 | 10,12 | 10,41 | 10,06 | 10,37 | 2,47% | 13.204,00 |
| 20.12.2024 | 10,52 | 10,58 | 9,94 | 10,12 | -4,17% | 31.936,00 |
| 19.12.2024 | 10,79 | 10,92 | 10,31 | 10,56 | -3,25% | 51.196,00 |
| 18.12.2024 | 10,38 | 11,35 | 10,30 | 10,91 | 5,51% | 25.505,00 |
| 17.12.2024 | 9,22 | 10,44 | 9,22 | 10,34 | 15,23% | 33.626,00 |
| 16.12.2024 | 9,07 | 9,09 | 8,74 | 8,97 | -0,99% | 30.913,00 |
| 13.12.2024 | 9,36 | 9,54 | 9,05 | 9,06 | -3,33% | 45.300,00 |
| 12.12.2024 | 9,26 | 9,53 | 9,24 | 9,38 | 1,24% | 9.205,00 |
| 11.12.2024 | 8,88 | 9,31 | 8,79 | 9,26 | 4,40% | 46.810,00 |
| 10.12.2024 | 8,81 | 8,99 | 8,75 | 8,87 | 0,70% | 33.715,00 |
| 09.12.2024 | 8,59 | 8,92 | 8,56 | 8,81 | 2,60% | 26.494,00 |
| 06.12.2024 | 8,56 | 8,74 | 8,53 | 8,59 | 0,12% | 9.806,00 |
| 05.12.2024 | 8,59 | 8,75 | 8,50 | 8,58 | -0,52% | 26.482,00 |
| 04.12.2024 | 8,51 | 8,71 | 8,47 | 8,62 | 1,17% | 14.920,00 |
| 03.12.2024 | 8,35 | 8,57 | 8,28 | 8,52 | 2,22% | 13.720,00 |
| 02.12.2024 | 8,45 | 8,51 | 8,32 | 8,34 | -1,69% | 47.440,00 |
| 29.11.2024 | 8,53 | 8,70 | 8,36 | 8,48 | -0,76% | 4.539,00 |
| 28.11.2024 | 8,49 | 8,79 | 8,24 | 8,54 | 1,16% | 11.430,00 |
| 27.11.2024 | 8,37 | 8,50 | 8,31 | 8,45 | 0,72% | 10.390,00 |
| 26.11.2024 | 8,50 | 8,64 | 8,25 | 8,39 | -3,26% | 11.166,00 |
| 25.11.2024 | 8,35 | 8,70 | 8,31 | 8,67 | 4,12% | 17.450,00 |
| 22.11.2024 | 8,37 | 8,46 | 8,17 | 8,33 | -0,30% | 97.250,00 |
| 21.11.2024 | 8,50 | 8,53 | 8,27 | 8,35 | -2,03% | 14.325,00 |
| 20.11.2024 | 8,44 | 8,98 | 8,40 | 8,52 | -0,93% | 38.486,00 |
| 19.11.2024 | 8,54 | 9,26 | 8,31 | 8,60 | -0,49% | 30.921,00 |
| 18.11.2024 | 8,42 | 8,65 | 8,11 | 8,65 | 3,84% | 17.074,00 |
| 15.11.2024 | 8,60 | 8,61 | 8,24 | 8,33 | -3,51% | 12.446,00 |
| 14.11.2024 | 8,27 | 8,68 | 8,15 | 8,63 | 3,60% | 6.538,00 |
| 13.11.2024 | 8,62 | 8,62 | 8,19 | 8,33 | -4,44% | 36.127,00 |
| 12.11.2024 | 8,94 | 8,96 | 8,45 | 8,72 | -3,13% | 28.810,00 |
| 11.11.2024 | 9,34 | 9,46 | 8,97 | 9,00 | -3,78% | 10.521,00 |
| 08.11.2024 | 9,73 | 9,77 | 9,21 | 9,35 | -4,47% | 5.295,00 |
| 07.11.2024 | 9,36 | 9,89 | 9,36 | 9,79 | 4,24% | 13.765,00 |
| 06.11.2024 | 9,78 | 9,81 | 9,27 | 9,39 | -4,13% | 11.865,00 |
| 05.11.2024 | 9,63 | 9,87 | 9,60 | 9,80 | 1,98% | 69.375,00 |
| 04.11.2024 | 9,62 | 9,73 | 9,38 | 9,61 | 0,52% | 12.910,00 |
| 01.11.2024 | 9,48 | 9,70 | 9,29 | 9,56 | 0,63% | 24.200,00 |
| 31.10.2024 | 9,39 | 9,65 | 9,38 | 9,50 | 1,06% | 15.280,00 |
| 30.10.2024 | 9,56 | 9,65 | 9,37 | 9,40 | -1,78% | 2.468,00 |
| 29.10.2024 | 9,58 | 9,73 | 9,47 | 9,57 | -0,26% | 25.644,00 |
| 28.10.2024 | 9,46 | 9,77 | 9,40 | 9,59 | 1,97% | 74.220,00 |
| 25.10.2024 | 9,21 | 9,47 | 9,16 | 9,41 | 2,47% | 15.130,00 |
| 24.10.2024 | 9,00 | 9,23 | 9,00 | 9,18 | 2,17% | 9.720,00 |
| 23.10.2024 | 9,09 | 9,26 | 8,96 | 8,98 | -1,23% | 16.622,00 |
| 22.10.2024 | 9,11 | 9,23 | 8,98 | 9,10 | -0,30% | 27.828,00 |
| 21.10.2024 | 9,38 | 9,60 | 9,08 | 9,12 | -3,11% | 13.860,00 |
| 18.10.2024 | 9,55 | 9,81 | 9,40 | 9,42 | -1,29% | 12.000,00 |
| 17.10.2024 | 9,21 | 9,66 | 9,18 | 9,54 | 3,54% | 13.926,00 |
| 16.10.2024 | 9,22 | 9,37 | 9,05 | 9,21 | -0,07% | 15.040,00 |
| 15.10.2024 | 9,21 | 9,30 | 9,07 | 9,22 | -0,05% | 1.100,00 |
| 14.10.2024 | 9,05 | 9,32 | 9,03 | 9,22 | 1,97% | 5.538,00 |
| 11.10.2024 | 8,95 | 9,11 | 8,94 | 9,05 | 1,32% | 18.630,00 |
| 10.10.2024 | 9,05 | 9,13 | 8,80 | 8,93 | -1,88% | 35.400,00 |
| 09.10.2024 | 9,09 | 9,26 | 9,04 | 9,10 | -0,13% | 21.320,00 |
| 08.10.2024 | 9,30 | 9,32 | 9,04 | 9,11 | -2,34% | 20.700,00 |
| 07.10.2024 | 9,85 | 9,92 | 9,07 | 9,33 | -5,18% | 26.460,00 |
| 04.10.2024 | 9,64 | 9,90 | 9,62 | 9,84 | 2,11% | 26.025,00 |
| 03.10.2024 | 9,31 | 9,78 | 9,28 | 9,64 | 3,19% | 5.190,00 |
| 02.10.2024 | 9,31 | 9,47 | 9,17 | 9,34 | 0,31% | 38.250,00 |