8,495€
-1,62%
Echtzeit-Aktienkurs thyssenkrupp nucera AG
Bid:
Ask:
Aktienkurse zur thyssenkrupp nucera AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 8,52 | 8,74 | 8,35 | 8,50 | -2,33% | 12.360,00 |
| 02.04.2025 | 8,68 | 8,71 | 8,45 | 8,70 | -0,54% | 180,00 |
| 01.04.2025 | 8,68 | 8,93 | 8,63 | 8,75 | 0,95% | 167.590,00 |
| 31.03.2025 | 8,82 | 8,97 | 8,43 | 8,66 | -2,22% | 14.980,00 |
| 28.03.2025 | 9,02 | 9,07 | 8,78 | 8,86 | -1,50% | 10.530,00 |
| 27.03.2025 | 9,28 | 9,30 | 8,95 | 9,00 | -3,44% | 2.875,00 |
| 26.03.2025 | 9,38 | 9,54 | 9,19 | 9,32 | -0,78% | 104.822,00 |
| 25.03.2025 | 9,50 | 9,54 | 9,24 | 9,39 | -1,59% | 29.375,00 |
| 24.03.2025 | 9,70 | 9,81 | 9,43 | 9,54 | -1,53% | 10.160,00 |
| 21.03.2025 | 10,15 | 10,35 | 9,56 | 9,69 | -4,46% | 10.839,00 |
| 20.03.2025 | 10,95 | 10,95 | 10,09 | 10,14 | -7,14% | 32.885,00 |
| 19.03.2025 | 10,52 | 11,07 | 10,46 | 10,92 | 3,51% | 30.876,00 |
| 18.03.2025 | 10,84 | 15,20 | 10,30 | 10,55 | -2,36% | 39.141,00 |
| 17.03.2025 | 8,96 | 11,13 | 8,93 | 10,81 | 20,86% | 41.952,00 |
| 14.03.2025 | 8,87 | 9,21 | 8,70 | 8,94 | 1,15% | 17.540,00 |
| 13.03.2025 | 9,00 | 9,09 | 8,83 | 8,84 | -1,61% | 10.410,00 |
| 12.03.2025 | 8,56 | 9,09 | 8,54 | 8,98 | 4,42% | 19.040,00 |
| 11.03.2025 | 8,88 | 9,01 | 8,47 | 8,60 | -2,77% | 18.560,00 |
| 10.03.2025 | 9,14 | 9,20 | 8,78 | 8,85 | -1,63% | 14.610,00 |
| 07.03.2025 | 9,05 | 9,14 | 8,78 | 9,00 | -0,66% | 34.522,00 |
| 06.03.2025 | 9,04 | 9,29 | 8,84 | 9,06 | 1,74% | 8.070,00 |
| 05.03.2025 | 8,53 | 9,29 | 8,47 | 8,90 | 5,45% | 22.148,00 |
| 04.03.2025 | 8,82 | 8,85 | 8,38 | 8,44 | -4,20% | 14.263,00 |
| 03.03.2025 | 8,47 | 8,97 | 8,40 | 8,81 | 4,63% | 26.862,00 |
| 28.02.2025 | 8,56 | 8,66 | 8,38 | 8,42 | -1,86% | 18.439,00 |
| 27.02.2025 | 8,88 | 8,90 | 8,56 | 8,58 | -3,43% | 6.775,00 |
| 26.02.2025 | 8,84 | 8,95 | 8,76 | 8,89 | 0,79% | 20.190,00 |
| 25.02.2025 | 8,88 | 8,94 | 8,69 | 8,82 | -0,77% | 14.660,00 |
| 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 |