10,650€
-2,47%
Echtzeit-Aktienkurs thyssenkrupp nucera AG
Bid:
Ask:
Aktienkurse zur thyssenkrupp nucera AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.12.2024 | 10,77 | 10,88 | 10,63 | 10,65 | -2,52% | - |
| 27.12.2024 | 10,55 | 10,98 | 10,46 | 10,92 | 5,30% | 178.222,00 |
| 23.12.2024 | 10,12 | 10,38 | 10,05 | 10,37 | 2,17% | 81.300,00 |
| 20.12.2024 | 10,52 | 10,52 | 9,95 | 10,15 | -4,25% | 317.276,00 |
| 19.12.2024 | 10,63 | 10,88 | 10,31 | 10,60 | -3,37% | 275.210,00 |
| 18.12.2024 | 11,10 | 11,34 | 10,71 | 10,97 | 5,38% | 709.954,00 |
| 17.12.2024 | 9,25 | 10,42 | 9,25 | 10,41 | 16,31% | 836.700,00 |
| 16.12.2024 | 9,04 | 9,04 | 8,72 | 8,95 | -1,10% | 95.914,00 |
| 13.12.2024 | 9,39 | 9,53 | 9,05 | 9,05 | -3,88% | 97.995,00 |
| 12.12.2024 | 9,26 | 9,53 | 9,26 | 9,42 | 2,11% | 129.235,00 |
| 11.12.2024 | 8,87 | 9,28 | 8,80 | 9,22 | 3,19% | 120.517,00 |
| 10.12.2024 | 8,80 | 8,99 | 8,78 | 8,94 | 1,36% | 73.704,00 |
| 09.12.2024 | 8,69 | 8,93 | 8,61 | 8,82 | 2,03% | 140.864,00 |
| 06.12.2024 | 8,58 | 8,76 | 8,54 | 8,64 | 0,41% | 72.332,00 |
| 05.12.2024 | 8,67 | 8,77 | 8,51 | 8,61 | 0,35% | 103.360,00 |
| 04.12.2024 | 8,50 | 8,73 | 8,46 | 8,58 | 1,00% | 70.479,00 |
| 03.12.2024 | 8,35 | 8,58 | 8,30 | 8,49 | 1,80% | 59.377,00 |
| 02.12.2024 | 8,45 | 8,50 | 8,31 | 8,34 | -1,48% | 68.993,00 |
| 29.11.2024 | 8,41 | 8,71 | 8,35 | 8,47 | -1,11% | 87.600,00 |
| 28.11.2024 | 8,53 | 8,80 | 8,53 | 8,56 | 0,35% | 76.810,00 |
| 27.11.2024 | 8,36 | 8,53 | 8,28 | 8,53 | 2,03% | 110.996,00 |
| 26.11.2024 | 8,34 | 8,64 | 8,24 | 8,36 | -0,59% | 167.279,00 |
| 25.11.2024 | 8,45 | 8,54 | 8,30 | 8,41 | 1,57% | 176.167,00 |
| 22.11.2024 | 8,40 | 8,46 | 8,16 | 8,28 | -0,99% | 121.240,00 |
| 21.11.2024 | 8,51 | 8,51 | 8,27 | 8,36 | -0,86% | - |
| 20.11.2024 | 8,44 | 8,98 | 8,40 | 8,44 | 1,02% | 130.712,00 |
| 19.11.2024 | 8,70 | 9,28 | 8,31 | 8,35 | 3,09% | 347.102,00 |
| 18.11.2024 | 8,29 | 8,37 | 8,10 | 8,10 | -2,41% | 113.683,00 |
| 15.11.2024 | 8,47 | 8,55 | 8,25 | 8,30 | -3,21% | 621.481,00 |
| 14.11.2024 | 8,16 | 8,62 | 8,15 | 8,58 | 3,19% | 153.507,00 |
| 13.11.2024 | 8,53 | 8,53 | 8,19 | 8,31 | -1,54% | 170.365,00 |
| 12.11.2024 | 8,81 | 8,90 | 8,44 | 8,44 | -5,86% | 179.245,00 |
| 11.11.2024 | 9,46 | 9,46 | 8,95 | 8,97 | -3,91% | 78.633,00 |
| 08.11.2024 | 9,69 | 9,76 | 9,23 | 9,33 | -4,50% | 113.890,00 |
| 07.11.2024 | 9,45 | 9,90 | 9,45 | 9,77 | 3,00% | 110.021,00 |
| 06.11.2024 | 9,70 | 9,70 | 9,26 | 9,49 | -3,31% | 179.472,00 |
| 05.11.2024 | 9,67 | 9,88 | 9,62 | 9,81 | 2,13% | 150.072,00 |
| 04.11.2024 | 9,60 | 9,74 | 9,33 | 9,61 | 0,10% | 54.460,00 |
| 01.11.2024 | 9,74 | 9,74 | 9,29 | 9,60 | 1,21% | 46.592,00 |
| 31.10.2024 | 9,52 | 9,64 | 9,35 | 9,48 | 0,26% | 63.551,00 |
| 30.10.2024 | 9,55 | 9,64 | 9,43 | 9,46 | -1,25% | 45.309,00 |
| 29.10.2024 | 9,68 | 9,73 | 9,48 | 9,58 | -0,16% | 52.169,00 |
| 28.10.2024 | 9,52 | 9,78 | 9,41 | 9,59 | 1,80% | 117.603,00 |
| 25.10.2024 | 9,26 | 9,46 | 9,15 | 9,42 | 2,73% | 59.165,00 |
| 24.10.2024 | 9,00 | 9,24 | 9,00 | 9,17 | 1,95% | 85.601,00 |
| 23.10.2024 | 9,08 | 9,15 | 8,96 | 9,00 | -0,88% | 53.098,00 |
| 22.10.2024 | 9,02 | 9,20 | 8,96 | 9,08 | 0,44% | 85.162,00 |
| 21.10.2024 | 9,45 | 9,64 | 9,04 | 9,04 | -3,83% | 73.053,00 |
| 18.10.2024 | 9,38 | 9,82 | 9,38 | 9,40 | -1,83% | 78.134,00 |
| 17.10.2024 | 9,35 | 9,64 | 9,17 | 9,57 | 3,68% | 116.909,00 |
| 16.10.2024 | 9,02 | 9,37 | 9,01 | 9,23 | 0,14% | 68.258,00 |
| 15.10.2024 | 9,17 | 9,30 | 9,07 | 9,22 | -0,03% | - |
| 14.10.2024 | 9,07 | 9,32 | 9,00 | 9,22 | 1,99% | 86.138,00 |
| 11.10.2024 | 9,00 | 9,12 | 8,91 | 9,04 | 1,23% | 57.207,00 |
| 10.10.2024 | 9,05 | 9,09 | 8,80 | 8,93 | -1,76% | 71.575,00 |
| 09.10.2024 | 9,08 | 9,21 | 8,96 | 9,09 | 0,61% | 68.995,00 |
| 08.10.2024 | 9,27 | 9,27 | 9,01 | 9,04 | -3,32% | 66.943,00 |
| 07.10.2024 | 9,91 | 9,91 | 9,03 | 9,35 | -5,03% | 154.910,00 |
| 04.10.2024 | 9,71 | 9,91 | 9,60 | 9,84 | 1,97% | 122.956,00 |
| 03.10.2024 | 9,28 | 9,79 | 9,28 | 9,65 | 2,44% | 117.748,00 |
| 02.10.2024 | 9,32 | 9,48 | 9,23 | 9,42 | 0,86% | 85.005,00 |
| 01.10.2024 | 9,31 | 9,54 | 9,20 | 9,34 | -0,16% | 96.020,00 |
| 30.09.2024 | 9,30 | 9,40 | 8,97 | 9,36 | 0,05% | 92.371,00 |
| 27.09.2024 | 9,45 | 9,53 | 9,28 | 9,35 | 0,21% | 145.083,00 |
| 26.09.2024 | 9,37 | 9,59 | 9,24 | 9,33 | 1,63% | 101.601,00 |
| 25.09.2024 | 9,25 | 9,33 | 9,11 | 9,18 | -0,65% | 41.553,00 |
| 24.09.2024 | 9,05 | 9,48 | 9,03 | 9,24 | 3,76% | 86.761,00 |
| 23.09.2024 | 8,76 | 9,08 | 8,65 | 8,91 | 2,65% | 97.594,00 |
| 20.09.2024 | 9,32 | 9,32 | 8,58 | 8,68 | -7,07% | 195.926,00 |
| 19.09.2024 | 8,98 | 9,50 | 8,98 | 9,34 | 5,24% | 140.454,00 |
| 18.09.2024 | 8,67 | 8,92 | 8,54 | 8,87 | 3,20% | 117.001,00 |
| 17.09.2024 | 8,30 | 8,72 | 8,30 | 8,60 | 4,24% | 91.138,00 |
| 16.09.2024 | 8,37 | 8,44 | 8,18 | 8,25 | -1,49% | 92.441,00 |
| 13.09.2024 | 8,25 | 8,51 | 8,25 | 8,37 | 2,83% | 119.910,00 |
| 12.09.2024 | 8,10 | 8,71 | 8,10 | 8,14 | 3,23% | 291.872,00 |
| 11.09.2024 | 8,02 | 8,23 | 7,89 | 7,89 | -0,57% | 152.837,00 |
| 10.09.2024 | 8,20 | 8,25 | 7,92 | 7,93 | -2,58% | 115.861,00 |
| 09.09.2024 | 8,28 | 8,32 | 8,08 | 8,14 | -1,39% | 67.134,00 |
| 06.09.2024 | 8,60 | 8,70 | 8,26 | 8,26 | -3,73% | 119.233,00 |
| 05.09.2024 | 8,39 | 8,71 | 8,39 | 8,58 | 1,12% | 100.419,00 |
| 04.09.2024 | 8,51 | 8,69 | 8,37 | 8,48 | -2,25% | 119.884,00 |
| 03.09.2024 | 9,00 | 9,05 | 8,65 | 8,68 | -3,13% | 92.601,00 |
| 02.09.2024 | 9,19 | 9,19 | 8,88 | 8,96 | -2,77% | 136.966,00 |
| 30.08.2024 | 9,19 | 9,46 | 9,18 | 9,21 | 0,22% | 133.637,00 |
| 29.08.2024 | 8,88 | 9,31 | 8,80 | 9,19 | 3,67% | 107.726,00 |
| 28.08.2024 | 8,95 | 9,02 | 8,87 | 8,87 | -1,77% | 71.153,00 |
| 27.08.2024 | 9,25 | 9,33 | 9,03 | 9,03 | -1,10% | 75.438,00 |
| 26.08.2024 | 9,32 | 9,34 | 8,96 | 9,13 | -0,54% | 74.187,00 |
| 23.08.2024 | 9,21 | 9,30 | 9,04 | 9,18 | 0,22% | 86.248,00 |
| 22.08.2024 | 9,05 | 9,23 | 9,00 | 9,16 | 1,84% | 50.951,00 |
| 21.08.2024 | 8,82 | 9,12 | 8,82 | 8,99 | 1,24% | 51.400,00 |
| 20.08.2024 | 9,29 | 9,30 | 8,88 | 8,88 | -4,52% | 70.470,00 |
| 19.08.2024 | 8,98 | 9,36 | 8,87 | 9,30 | 2,76% | 161.179,00 |
| 16.08.2024 | 9,56 | 9,57 | 8,91 | 9,05 | -7,42% | 221.734,00 |
| 15.08.2024 | 9,37 | 9,80 | 9,33 | 9,78 | 4,27% | 129.407,00 |
| 14.08.2024 | 9,08 | 9,95 | 9,08 | 9,38 | 6,35% | 295.792,00 |
| 13.08.2024 | 8,50 | 8,90 | 8,50 | 8,82 | 4,01% | 110.326,00 |
| 12.08.2024 | 8,61 | 8,61 | 8,30 | 8,48 | -2,08% | 90.595,00 |
| 09.08.2024 | 8,60 | 8,73 | 8,50 | 8,66 | 0,29% | 53.232,00 |
| 08.08.2024 | 8,57 | 8,64 | 8,46 | 8,63 | -0,52% | 52.896,00 |