9,750€
2,58%
Echtzeit-Aktienkurs thyssenkrupp nucera AG
Bid:
Ask:
Aktienkurse zur thyssenkrupp nucera AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 9,55 | 9,81 | 9,42 | 9,75 | 2,17% | 2.000,00 |
| 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 |
| 01.10.2024 | 9,30 | 9,54 | 9,23 | 9,31 | 0,36% | 4.000,00 |
| 30.09.2024 | 9,35 | 9,44 | 8,98 | 9,28 | -0,78% | 33.750,00 |
| 27.09.2024 | 9,30 | 9,53 | 9,30 | 9,35 | 0,59% | 5.505,00 |
| 26.09.2024 | 9,25 | 9,57 | 9,22 | 9,29 | 1,01% | 10.020,00 |
| 25.09.2024 | 9,18 | 9,30 | 9,13 | 9,20 | -0,14% | 1.051,00 |
| 24.09.2024 | 8,95 | 9,47 | 8,95 | 9,21 | 3,44% | 8.998,00 |
| 23.09.2024 | 8,76 | 9,07 | 8,61 | 8,91 | 1,59% | 28.840,00 |
| 20.09.2024 | 9,28 | 9,36 | 8,69 | 8,77 | -5,89% | 13.210,00 |
| 19.09.2024 | 8,93 | 9,45 | 8,93 | 9,32 | 4,69% | 16.200,00 |
| 18.09.2024 | 8,59 | 8,96 | 8,59 | 8,90 | 3,57% | 39.861,00 |
| 17.09.2024 | 8,27 | 8,69 | 8,27 | 8,59 | 3,84% | 17.806,00 |
| 16.09.2024 | 8,40 | 8,45 | 8,17 | 8,28 | -1,35% | 32.890,00 |
| 13.09.2024 | 8,22 | 8,50 | 8,20 | 8,39 | 2,64% | 20.740,00 |
| 12.09.2024 | 7,98 | 8,81 | 7,97 | 8,17 | 2,41% | 32.550,00 |
| 11.09.2024 | 8,07 | 8,20 | 7,87 | 7,98 | -1,48% | 50.600,00 |
| 10.09.2024 | 8,16 | 8,23 | 7,92 | 8,10 | -0,95% | 30.229,00 |
| 09.09.2024 | 8,37 | 8,40 | 8,08 | 8,18 | -1,62% | 28.360,00 |
| 06.09.2024 | 8,63 | 8,71 | 8,26 | 8,31 | -4,28% | 4.245,00 |
| 05.09.2024 | 8,49 | 8,71 | 8,41 | 8,69 | 2,18% | 6.538,00 |
| 04.09.2024 | 8,61 | 8,68 | 8,38 | 8,50 | -2,11% | 27.617,00 |
| 03.09.2024 | 9,02 | 9,07 | 8,66 | 8,68 | -4,06% | 21.049,00 |
| 02.09.2024 | 9,26 | 9,27 | 8,89 | 9,05 | -2,32% | 21.870,00 |
| 30.08.2024 | 9,15 | 9,45 | 9,13 | 9,27 | 1,59% | 9.180,00 |
| 29.08.2024 | 8,93 | 9,30 | 8,81 | 9,12 | 2,16% | 39.280,00 |
| 28.08.2024 | 9,06 | 9,11 | 8,89 | 8,93 | -1,09% | 8.475,00 |
| 27.08.2024 | 9,12 | 9,33 | 9,03 | 9,03 | -1,10% | 15.822,00 |
| 26.08.2024 | 9,19 | 9,35 | 8,96 | 9,13 | -1,01% | 15.444,00 |
| 23.08.2024 | 9,09 | 9,30 | 9,05 | 9,22 | 1,43% | 33.000,00 |
| 22.08.2024 | 9,00 | 9,24 | 8,99 | 9,09 | 0,92% | 11.260,00 |
| 21.08.2024 | 8,92 | 9,10 | 8,83 | 9,01 | 0,50% | 11.099,00 |
| 20.08.2024 | 9,33 | 9,33 | 8,86 | 8,96 | -3,66% | 6.436,00 |
| 19.08.2024 | 9,06 | 9,38 | 8,84 | 9,30 | 2,65% | 4.518,00 |
| 16.08.2024 | 9,59 | 9,64 | 8,91 | 9,06 | -7,65% | 22.209,00 |
| 15.08.2024 | 9,34 | 9,83 | 9,26 | 9,81 | 5,37% | 10.120,00 |
| 14.08.2024 | 9,12 | 9,94 | 9,04 | 9,31 | 2,56% | 23.487,00 |
| 13.08.2024 | 8,54 | 9,21 | 8,52 | 9,08 | 6,76% | 17.591,00 |
| 12.08.2024 | 8,66 | 8,75 | 8,31 | 8,50 | -1,62% | 2.150,00 |
| 09.08.2024 | 8,62 | 8,73 | 8,49 | 8,64 | 0,15% | 10.574,00 |
| 08.08.2024 | 8,65 | 8,65 | 8,44 | 8,63 | -0,50% | 7.316,00 |
| 07.08.2024 | 8,42 | 8,77 | 8,36 | 8,67 | 3,74% | 24.900,00 |
| 06.08.2024 | 8,02 | 8,55 | 8,01 | 8,36 | 4,37% | 20.760,00 |
| 05.08.2024 | 8,02 | 8,11 | 7,68 | 8,01 | -2,55% | 39.162,00 |
| 02.08.2024 | 8,47 | 8,79 | 8,06 | 8,22 | -4,03% | 19.920,00 |
| 01.08.2024 | 8,81 | 8,82 | 8,51 | 8,57 | -2,65% | 21.852,00 |
| 31.07.2024 | 8,90 | 9,03 | 8,66 | 8,80 | -1,23% | 24.275,00 |
| 30.07.2024 | 8,87 | 9,10 | 8,80 | 8,91 | 0,28% | 16.660,00 |
| 29.07.2024 | 9,57 | 9,58 | 8,61 | 8,88 | -7,13% | 34.419,00 |
| 26.07.2024 | 9,46 | 9,75 | 9,43 | 9,57 | 1,06% | 17.380,00 |
| 25.07.2024 | 9,38 | 9,48 | 9,16 | 9,47 | 0,48% | 27.710,00 |
| 24.07.2024 | 9,53 | 9,55 | 9,28 | 9,42 | -1,03% | 27.946,00 |
| 23.07.2024 | 9,70 | 9,86 | 9,52 | 9,52 | -2,23% | 6.110,00 |
| 22.07.2024 | 9,37 | 9,75 | 9,29 | 9,74 | 3,92% | 50.496,00 |
| 19.07.2024 | 9,87 | 9,93 | 9,28 | 9,37 | -5,02% | 11.260,00 |
| 18.07.2024 | 9,91 | 9,99 | 9,85 | 9,86 | -0,32% | 27.275,00 |
| 17.07.2024 | 9,80 | 9,99 | 9,65 | 9,90 | 1,28% | 21.150,00 |
| 16.07.2024 | 9,92 | 9,93 | 9,58 | 9,77 | -1,54% | 36.480,00 |
| 15.07.2024 | 9,97 | 10,08 | 9,78 | 9,92 | -0,80% | 28.154,00 |
| 12.07.2024 | 10,11 | 10,20 | 9,96 | 10,00 | -1,11% | 16.794,00 |
| 11.07.2024 | 10,00 | 10,12 | 9,83 | 10,12 | 1,22% | 14.150,00 |
| 10.07.2024 | 9,78 | 10,00 | 9,69 | 9,99 | 2,23% | 5.904,00 |
| 09.07.2024 | 9,93 | 10,20 | 9,72 | 9,78 | -1,41% | 25.550,00 |
| 08.07.2024 | 10,42 | 10,59 | 9,89 | 9,92 | -4,94% | 34.275,00 |
| 05.07.2024 | 10,18 | 10,69 | 10,16 | 10,43 | 2,51% | 21.648,00 |
| 04.07.2024 | 9,80 | 10,20 | 9,77 | 10,18 | 3,19% | 19.946,00 |
| 03.07.2024 | 9,23 | 9,99 | 9,23 | 9,86 | 7,23% | 13.470,00 |
| 02.07.2024 | 9,26 | 9,37 | 9,18 | 9,20 | -0,65% | 6.118,00 |
| 01.07.2024 | 9,24 | 9,36 | 9,13 | 9,26 | 1,50% | 15.200,00 |
| 28.06.2024 | 9,24 | 9,30 | 9,07 | 9,12 | -1,03% | 15.090,00 |
| 27.06.2024 | 9,45 | 9,47 | 9,21 | 9,21 | -2,43% | 10.658,00 |
| 26.06.2024 | 9,75 | 9,80 | 9,19 | 9,44 | -2,41% | 17.005,00 |
| 25.06.2024 | 9,86 | 9,95 | 9,64 | 9,68 | -2,07% | 22.200,00 |
| 24.06.2024 | 9,77 | 9,99 | 9,62 | 9,88 | 0,58% | 30.602,00 |
| 21.06.2024 | 9,98 | 9,99 | 9,61 | 9,82 | -1,62% | 41.736,00 |
| 20.06.2024 | 9,85 | 10,05 | 9,74 | 9,99 | 1,60% | 36.830,00 |
| 19.06.2024 | 10,06 | 10,06 | 9,74 | 9,83 | -1,85% | 36.742,00 |
| 18.06.2024 | 10,06 | 10,13 | 9,96 | 10,01 | -0,37% | 22.478,00 |
| 17.06.2024 | 10,45 | 10,45 | 9,84 | 10,05 | -1,62% | 55.405,00 |
| 14.06.2024 | 10,08 | 10,22 | 9,96 | 10,22 | 1,69% | 20.605,00 |
| 13.06.2024 | 10,31 | 10,33 | 10,04 | 10,05 | -2,85% | 16.615,00 |
| 12.06.2024 | 10,56 | 10,59 | 10,04 | 10,34 | -1,85% | 16.965,00 |
| 11.06.2024 | 10,55 | 10,78 | 10,48 | 10,54 | -0,28% | 55.085,00 |
| 10.06.2024 | 10,89 | 10,91 | 10,53 | 10,57 | -2,76% | 19.650,00 |
| 07.06.2024 | 11,13 | 11,16 | 10,73 | 10,87 | -2,56% | 16.010,00 |
| 06.06.2024 | 11,24 | 11,31 | 11,03 | 11,15 | -0,80% | 24.018,00 |
| 05.06.2024 | 11,34 | 11,39 | 11,06 | 11,24 | -1,23% | 19.690,00 |
| 04.06.2024 | 11,57 | 11,60 | 11,17 | 11,38 | -1,56% | 11.930,00 |
| 03.06.2024 | 11,90 | 11,90 | 11,38 | 11,56 | -0,94% | 13.160,00 |