10,130€
Echtzeit-Aktienkurs thyssenkrupp nucera AG
Bid:
Ask:
Aktienkurse zur thyssenkrupp nucera AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 10,18 | 10,49 | 9,05 | 9,08 | -7,15% | 27.285,00 |
| 14.05.2025 | 9,96 | 9,96 | 9,75 | 9,78 | -1,67% | 24.400,00 |
| 13.05.2025 | 10,14 | 10,21 | 9,79 | 9,95 | -1,46% | 17.050,00 |
| 12.05.2025 | 10,13 | 10,35 | 10,02 | 10,10 | 0,15% | 20.630,00 |
| 09.05.2025 | 10,27 | 10,31 | 9,79 | 10,08 | -0,49% | 20.530,00 |
| 08.05.2025 | 10,22 | 10,36 | 9,92 | 10,13 | -0,15% | 17.070,00 |
| 07.05.2025 | 9,96 | 10,27 | 9,89 | 10,15 | 2,91% | 18.675,00 |
| 06.05.2025 | 9,84 | 9,94 | 9,52 | 9,86 | 0,05% | 19.720,00 |
| 05.05.2025 | 9,73 | 9,97 | 9,66 | 9,85 | 1,63% | 15.388,00 |
| 02.05.2025 | 9,20 | 9,74 | 9,19 | 9,70 | 6,19% | 9.337,00 |
| 30.04.2025 | 9,23 | 9,31 | 8,98 | 9,13 | 0,57% | 20.300,00 |
| 29.04.2025 | 8,98 | 9,36 | 8,88 | 9,08 | 1,11% | 68.650,00 |
| 28.04.2025 | 8,94 | 9,16 | 8,74 | 8,98 | 2,14% | 6.500,00 |
| 25.04.2025 | 8,74 | 8,97 | 8,69 | 8,79 | 0,63% | 18.395,00 |
| 24.04.2025 | 8,95 | 9,02 | 8,65 | 8,74 | -2,54% | 37.760,00 |
| 23.04.2025 | 8,65 | 9,08 | 8,57 | 8,96 | 4,43% | 17.100,00 |
| 22.04.2025 | 8,70 | 8,70 | 8,52 | 8,58 | -1,34% | 3.616,00 |
| 17.04.2025 | 8,79 | 8,86 | 8,61 | 8,70 | -0,26% | 19.162,00 |
| 16.04.2025 | 8,88 | 8,88 | 8,53 | 8,72 | -1,88% | 145.264,00 |
| 15.04.2025 | 8,74 | 8,91 | 8,54 | 8,89 | 2,86% | 38.220,00 |
| 14.04.2025 | 8,46 | 8,77 | 8,40 | 8,64 | 3,94% | 71.800,00 |
| 11.04.2025 | 8,50 | 8,50 | 8,11 | 8,32 | -1,54% | 6.450,00 |
| 10.04.2025 | 8,41 | 8,64 | 8,27 | 8,45 | 1,26% | 29.940,00 |
| 09.04.2025 | 7,72 | 8,37 | 7,44 | 8,34 | 6,68% | 25.220,00 |
| 08.04.2025 | 8,09 | 8,24 | 7,66 | 7,82 | -4,87% | 17.045,00 |
| 07.04.2025 | 7,51 | 8,41 | 6,89 | 8,22 | 4,55% | 25.631,00 |
| 04.04.2025 | 8,44 | 8,50 | 7,55 | 7,86 | -7,02% | 17.605,00 |
| 03.04.2025 | 8,52 | 8,74 | 8,35 | 8,45 | -2,82% | 14.120,00 |
| 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 |