10,150€
-0,39%
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 | 10,30 | 10,04 | 10,17 | -0,20% | 131.885,00 |
| 05.06.2025 | 10,50 | 10,50 | 10,03 | 10,19 | -2,95% | 386.007,00 |
| 04.06.2025 | 9,79 | 10,50 | 9,61 | 10,50 | 15,38% | 828.780,00 |
| 03.06.2025 | 9,14 | 9,18 | 8,99 | 9,10 | 0,11% | 106.381,00 |
| 02.06.2025 | 9,31 | 9,37 | 9,06 | 9,09 | -2,83% | 66.602,00 |
| 30.05.2025 | 9,33 | 9,61 | 9,32 | 9,36 | 0,21% | 148.613,00 |
| 29.05.2025 | 9,33 | 9,43 | 9,18 | 9,34 | 1,80% | 116.322,00 |
| 28.05.2025 | 9,50 | 9,59 | 9,10 | 9,17 | -3,47% | 181.994,00 |
| 27.05.2025 | 8,93 | 9,76 | 8,89 | 9,50 | 7,10% | 584.101,00 |
| 26.05.2025 | 8,95 | 8,95 | 8,79 | 8,87 | 2,78% | 89.332,00 |
| 23.05.2025 | 8,92 | 8,95 | 8,49 | 8,63 | -1,32% | 175.445,00 |
| 22.05.2025 | 8,66 | 8,83 | 8,63 | 8,75 | -0,17% | 84.556,00 |
| 21.05.2025 | 9,07 | 9,10 | 8,71 | 8,76 | -3,84% | 173.064,00 |
| 20.05.2025 | 9,15 | 9,17 | 8,87 | 9,11 | 1,00% | 114.433,00 |
| 19.05.2025 | 8,84 | 9,07 | 8,78 | 9,02 | 3,32% | 189.863,00 |
| 16.05.2025 | 9,02 | 9,11 | 8,65 | 8,73 | -3,70% | 497.361,00 |
| 15.05.2025 | 10,03 | 10,03 | 9,07 | 9,07 | -7,74% | 449.359,00 |
| 14.05.2025 | 9,99 | 9,99 | 9,80 | 9,83 | -1,36% | 119.631,00 |
| 13.05.2025 | 10,20 | 10,21 | 9,79 | 9,96 | -2,73% | 182.972,00 |
| 12.05.2025 | 10,09 | 10,35 | 10,01 | 10,24 | 2,97% | 321.540,00 |
| 09.05.2025 | 10,22 | 10,23 | 9,82 | 9,95 | -1,53% | 111.640,00 |
| 08.05.2025 | 10,20 | 10,35 | 9,89 | 10,10 | -0,69% | 323.565,00 |
| 07.05.2025 | 9,92 | 10,29 | 9,91 | 10,17 | 2,94% | 189.651,00 |
| 06.05.2025 | 9,82 | 9,98 | 9,51 | 9,88 | 0,30% | 99.864,00 |
| 05.05.2025 | 9,70 | 10,00 | 9,66 | 9,85 | 1,81% | 71.817,00 |
| 02.05.2025 | 9,30 | 9,75 | 9,30 | 9,68 | 5,80% | 224.131,00 |
| 30.04.2025 | 9,22 | 9,36 | 8,98 | 9,15 | 0,88% | 92.529,00 |
| 29.04.2025 | 9,08 | 9,38 | 9,02 | 9,07 | 1,12% | 190.627,00 |
| 28.04.2025 | 8,91 | 9,20 | 8,74 | 8,97 | 1,07% | 76.369,00 |
| 25.04.2025 | 8,78 | 8,99 | 8,78 | 8,87 | 1,90% | 104.161,00 |
| 24.04.2025 | 8,87 | 9,00 | 8,65 | 8,71 | -2,57% | 62.222,00 |
| 23.04.2025 | 8,77 | 9,09 | 8,60 | 8,94 | 4,20% | 119.101,00 |
| 22.04.2025 | 8,68 | 8,75 | 8,50 | 8,58 | -2,06% | 120.681,00 |
| 17.04.2025 | 8,74 | 8,95 | 8,61 | 8,76 | -0,23% | 63.730,00 |
| 16.04.2025 | 8,70 | 8,81 | 8,52 | 8,78 | -1,35% | 47.660,00 |
| 15.04.2025 | 8,83 | 8,95 | 8,52 | 8,90 | 1,43% | 80.241,00 |
| 14.04.2025 | 8,52 | 8,79 | 8,42 | 8,77 | 6,05% | 79.978,00 |
| 11.04.2025 | 8,50 | 8,53 | 8,10 | 8,27 | -1,84% | 78.258,00 |
| 10.04.2025 | 8,67 | 8,67 | 8,27 | 8,43 | 9,84% | 186.651,00 |
| 09.04.2025 | 7,82 | 7,82 | 7,43 | 7,67 | -3,52% | 111.675,00 |
| 08.04.2025 | 8,26 | 8,26 | 7,86 | 7,95 | 2,19% | 177.529,00 |
| 07.04.2025 | 7,16 | 8,35 | 6,86 | 7,78 | -0,95% | 298.419,00 |
| 04.04.2025 | 8,41 | 8,44 | 7,54 | 7,86 | -7,10% | 360.681,00 |
| 03.04.2025 | 8,50 | 8,70 | 8,32 | 8,46 | -2,65% | 121.698,00 |
| 02.04.2025 | 8,63 | 8,75 | 8,45 | 8,69 | 0,23% | 115.609,00 |
| 01.04.2025 | 8,80 | 8,96 | 8,61 | 8,67 | -0,91% | 180.494,00 |
| 31.03.2025 | 8,90 | 8,91 | 8,40 | 8,75 | -1,02% | 233.706,00 |
| 28.03.2025 | 8,96 | 9,09 | 8,77 | 8,84 | -2,21% | 92.786,00 |
| 27.03.2025 | 9,18 | 9,29 | 8,92 | 9,04 | -3,11% | 121.695,00 |
| 26.03.2025 | 9,38 | 9,56 | 9,18 | 9,33 | -0,69% | 134.924,00 |
| 25.03.2025 | 9,46 | 9,54 | 9,23 | 9,39 | -0,21% | 111.291,00 |
| 24.03.2025 | 9,76 | 9,85 | 9,41 | 9,41 | -1,26% | 114.884,00 |
| 21.03.2025 | 10,30 | 10,36 | 9,53 | 9,53 | -7,21% | 347.624,00 |
| 20.03.2025 | 10,80 | 10,94 | 10,04 | 10,27 | -6,04% | 218.316,00 |
| 19.03.2025 | 10,60 | 11,11 | 10,55 | 10,93 | 0,37% | 308.796,00 |
| 18.03.2025 | 11,00 | 11,87 | 10,69 | 10,89 | 0,55% | 972.267,00 |
| 17.03.2025 | 8,95 | 11,13 | 8,90 | 10,83 | 21,41% | 733.122,00 |
| 14.03.2025 | 8,80 | 9,20 | 8,75 | 8,92 | 0,56% | 175.119,00 |
| 13.03.2025 | 9,06 | 9,09 | 8,83 | 8,87 | -2,53% | 101.897,00 |
| 12.03.2025 | 8,59 | 9,10 | 8,51 | 9,10 | 7,50% | 152.262,00 |
| 11.03.2025 | 8,94 | 9,01 | 8,47 | 8,47 | -5,68% | 129.157,00 |
| 10.03.2025 | 9,18 | 9,20 | 8,77 | 8,98 | -0,99% | 101.786,00 |
| 07.03.2025 | 9,07 | 9,14 | 8,77 | 9,07 | -0,06% | 133.868,00 |
| 06.03.2025 | 8,92 | 9,29 | 8,83 | 9,07 | 4,01% | 164.449,00 |
| 05.03.2025 | 8,61 | 9,30 | 8,60 | 8,72 | 4,24% | 292.784,00 |
| 04.03.2025 | 8,70 | 8,81 | 8,37 | 8,37 | -5,27% | 222.734,00 |
| 03.03.2025 | 8,37 | 8,98 | 8,37 | 8,83 | 4,93% | 295.487,00 |
| 28.02.2025 | 8,52 | 8,60 | 8,36 | 8,42 | -2,32% | 188.309,00 |
| 27.02.2025 | 8,80 | 8,82 | 8,58 | 8,62 | -2,82% | 180.370,00 |
| 26.02.2025 | 8,85 | 8,95 | 8,76 | 8,87 | 1,96% | 120.429,00 |
| 25.02.2025 | 8,81 | 8,93 | 8,68 | 8,70 | -2,30% | 183.395,00 |
| 24.02.2025 | 9,30 | 9,30 | 8,87 | 8,90 | -3,05% | 109.696,00 |
| 21.02.2025 | 9,20 | 9,37 | 9,11 | 9,18 | 0,00% | 83.198,00 |
| 20.02.2025 | 9,59 | 9,71 | 9,18 | 9,18 | -3,77% | 151.438,00 |
| 19.02.2025 | 9,44 | 9,82 | 9,39 | 9,54 | 0,42% | 171.558,00 |
| 18.02.2025 | 9,21 | 9,51 | 9,00 | 9,50 | 6,09% | 311.974,00 |
| 17.02.2025 | 8,53 | 9,04 | 8,47 | 8,96 | 5,29% | 228.811,00 |
| 14.02.2025 | 8,69 | 8,91 | 8,51 | 8,51 | -1,51% | 214.620,00 |
| 13.02.2025 | 9,00 | 9,19 | 8,55 | 8,64 | -6,95% | 465.934,00 |
| 12.02.2025 | 9,40 | 9,52 | 9,22 | 9,28 | -1,28% | 251.726,00 |
| 11.02.2025 | 9,43 | 9,43 | 9,24 | 9,40 | -0,48% | 214.448,00 |
| 10.02.2025 | 9,30 | 9,57 | 9,25 | 9,45 | 1,78% | 180.336,00 |
| 07.02.2025 | 9,05 | 9,31 | 9,04 | 9,28 | 3,11% | 174.933,00 |
| 06.02.2025 | 8,99 | 9,07 | 8,91 | 9,00 | 1,01% | 128.033,00 |
| 05.02.2025 | 8,76 | 8,95 | 8,67 | 8,91 | 1,25% | 155.415,00 |
| 04.02.2025 | 8,74 | 8,87 | 8,72 | 8,80 | 0,57% | 78.974,00 |
| 03.02.2025 | 8,70 | 8,76 | 8,51 | 8,75 | -2,23% | 176.118,00 |
| 31.01.2025 | 8,79 | 8,98 | 8,70 | 8,95 | 1,36% | 138.397,00 |
| 30.01.2025 | 8,82 | 8,94 | 8,40 | 8,83 | -2,91% | 415.910,00 |
| 29.01.2025 | 9,15 | 9,21 | 9,05 | 9,10 | 0,55% | 87.807,00 |
| 28.01.2025 | 9,39 | 9,47 | 9,01 | 9,05 | -3,47% | 208.091,00 |
| 27.01.2025 | 9,34 | 9,42 | 9,21 | 9,37 | -0,11% | 103.718,00 |
| 24.01.2025 | 9,25 | 9,57 | 9,24 | 9,38 | 1,41% | 194.436,00 |
| 23.01.2025 | 9,21 | 9,38 | 9,11 | 9,25 | 0,54% | 169.552,00 |
| 22.01.2025 | 9,30 | 9,30 | 9,14 | 9,20 | -0,54% | 103.355,00 |
| 21.01.2025 | 9,25 | 9,32 | 9,16 | 9,25 | 0,00% | 87.022,00 |
| 20.01.2025 | 9,33 | 9,41 | 9,11 | 9,25 | -0,91% | 82.316,00 |
| 17.01.2025 | 9,33 | 9,45 | 9,20 | 9,34 | 0,76% | 94.460,00 |
| 16.01.2025 | 9,68 | 9,68 | 9,20 | 9,27 | -3,49% | 140.106,00 |
| 15.01.2025 | 9,56 | 9,67 | 9,09 | 9,60 | 0,21% | 226.304,00 |