7,850€
1,68%
Echtzeit-Aktienkurs thyssenkrupp nucera AG
Bid:
Ask:
Aktienkurse zur thyssenkrupp nucera AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2026 | 7,70 | 7,85 | 7,68 | 7,84 | 1,55% | - |
| 21.07.2026 | 7,58 | 7,80 | 7,51 | 7,72 | 1,45% | 38.808,00 |
| 20.07.2026 | 7,47 | 7,72 | 7,47 | 7,61 | 1,20% | 36.375,00 |
| 17.07.2026 | 7,45 | 7,62 | 7,45 | 7,52 | -0,73% | 32.368,00 |
| 16.07.2026 | 7,45 | 7,64 | 7,45 | 7,58 | 1,68% | 60.406,00 |
| 15.07.2026 | 7,47 | 7,60 | 7,45 | 7,45 | -0,73% | 41.755,00 |
| 14.07.2026 | 7,53 | 7,61 | 7,40 | 7,51 | -0,79% | 56.476,00 |
| 13.07.2026 | 7,53 | 7,66 | 7,45 | 7,57 | 0,46% | 35.853,00 |
| 10.07.2026 | 7,60 | 7,62 | 7,48 | 7,53 | 0,20% | 37.106,00 |
| 09.07.2026 | 7,48 | 7,62 | 7,40 | 7,52 | 1,28% | 55.935,00 |
| 08.07.2026 | 7,56 | 7,70 | 7,42 | 7,42 | -1,85% | 85.038,00 |
| 07.07.2026 | 7,76 | 7,76 | 7,53 | 7,56 | -2,20% | 61.830,00 |
| 06.07.2026 | 7,63 | 7,73 | 7,52 | 7,73 | 1,64% | 35.029,00 |
| 03.07.2026 | 7,53 | 7,71 | 7,45 | 7,61 | 1,20% | 65.854,00 |
| 02.07.2026 | 7,38 | 7,56 | 7,24 | 7,52 | 2,59% | 51.952,00 |
| 01.07.2026 | 7,24 | 7,45 | 7,23 | 7,33 | 0,76% | 40.052,00 |
| 30.06.2026 | 6,99 | 7,29 | 6,91 | 7,27 | 5,29% | 83.365,00 |
| 29.06.2026 | 7,14 | 7,26 | 6,87 | 6,91 | -2,47% | 165.349,00 |
| 26.06.2026 | 7,36 | 7,36 | 7,05 | 7,08 | -3,48% | 96.106,00 |
| 25.06.2026 | 7,20 | 7,37 | 7,18 | 7,34 | 1,38% | 90.373,00 |
| 24.06.2026 | 7,54 | 7,54 | 7,24 | 7,24 | -3,60% | 145.785,00 |
| 23.06.2026 | 7,60 | 7,61 | 7,48 | 7,51 | -1,44% | 112.947,00 |
| 22.06.2026 | 7,79 | 7,80 | 7,48 | 7,62 | -1,49% | 207.366,00 |
| 19.06.2026 | 7,86 | 7,95 | 7,66 | 7,73 | -1,65% | 105.088,00 |
| 18.06.2026 | 7,94 | 8,00 | 7,81 | 7,86 | -1,32% | 58.150,00 |
| 17.06.2026 | 7,90 | 7,97 | 7,75 | 7,97 | 1,40% | 62.142,00 |
| 16.06.2026 | 7,86 | 7,97 | 7,77 | 7,86 | 0,13% | 105.643,00 |
| 15.06.2026 | 7,88 | 8,10 | 7,84 | 7,85 | -1,69% | 62.162,00 |
| 12.06.2026 | 7,85 | 8,14 | 7,83 | 7,98 | 2,44% | 114.512,00 |
| 11.06.2026 | 7,77 | 7,91 | 7,72 | 7,79 | 0,26% | 106.372,00 |
| 10.06.2026 | 7,62 | 7,92 | 7,50 | 7,77 | 2,37% | 129.396,00 |
| 09.06.2026 | 7,91 | 7,95 | 7,59 | 7,59 | -3,98% | 150.520,00 |
| 08.06.2026 | 8,06 | 8,11 | 7,81 | 7,91 | -1,68% | 148.966,00 |
| 05.06.2026 | 8,30 | 8,41 | 8,03 | 8,04 | -3,07% | 99.867,00 |
| 04.06.2026 | 8,35 | 8,43 | 8,24 | 8,30 | -0,90% | 42.347,00 |
| 03.06.2026 | 8,44 | 8,50 | 8,30 | 8,37 | -1,53% | 62.728,00 |
| 02.06.2026 | 8,43 | 8,55 | 8,30 | 8,50 | 1,01% | 126.334,00 |
| 01.06.2026 | 8,77 | 8,80 | 8,38 | 8,42 | -3,50% | 102.532,00 |
| 29.05.2026 | 8,61 | 8,73 | 8,56 | 8,72 | 1,81% | 154.549,00 |
| 28.05.2026 | 8,63 | 8,71 | 8,51 | 8,57 | -0,29% | 105.031,00 |
| 27.05.2026 | 8,91 | 8,99 | 8,59 | 8,59 | -3,16% | 113.825,00 |
| 26.05.2026 | 8,83 | 9,04 | 8,76 | 8,87 | 0,17% | 121.690,00 |
| 25.05.2026 | 8,70 | 8,93 | 8,58 | 8,86 | 2,73% | 79.873,00 |
| 22.05.2026 | 8,32 | 8,63 | 8,32 | 8,62 | 4,48% | 112.347,00 |
| 21.05.2026 | 8,44 | 8,53 | 8,22 | 8,25 | -1,73% | 58.880,00 |
| 20.05.2026 | 8,26 | 8,52 | 8,25 | 8,40 | 1,88% | 74.120,00 |
| 19.05.2026 | 8,28 | 8,53 | 8,24 | 8,24 | 1,67% | 128.247,00 |
| 18.05.2026 | 8,43 | 8,67 | 8,11 | 8,11 | -4,48% | 355.428,00 |
| 15.05.2026 | 8,66 | 8,70 | 8,43 | 8,49 | -3,85% | 110.209,00 |
| 14.05.2026 | 8,62 | 9,20 | 8,60 | 8,83 | 3,16% | 197.188,00 |
| 13.05.2026 | 8,20 | 8,58 | 8,20 | 8,56 | 4,65% | 137.663,00 |
| 12.05.2026 | 8,48 | 8,60 | 8,10 | 8,18 | 0,99% | 119.045,00 |
| 11.05.2026 | 8,10 | 8,23 | 8,00 | 8,10 | -0,92% | 73.771,00 |
| 08.05.2026 | 8,25 | 8,29 | 8,17 | 8,17 | -1,68% | 76.202,00 |
| 07.05.2026 | 8,51 | 8,62 | 8,24 | 8,31 | -1,71% | 111.116,00 |
| 06.05.2026 | 8,64 | 8,65 | 8,36 | 8,46 | -1,23% | 77.471,00 |
| 05.05.2026 | 8,50 | 8,58 | 8,44 | 8,56 | 1,36% | 55.889,00 |
| 04.05.2026 | 8,79 | 8,86 | 8,40 | 8,45 | -3,21% | 110.165,00 |
| 30.04.2026 | 8,21 | 8,84 | 8,16 | 8,73 | 6,53% | 185.657,00 |
| 29.04.2026 | 8,15 | 8,23 | 7,97 | 8,19 | 1,42% | 111.273,00 |
| 28.04.2026 | 8,25 | 8,37 | 8,06 | 8,08 | -2,59% | 37.187,00 |
| 27.04.2026 | 8,33 | 8,37 | 7,97 | 8,29 | -1,07% | 145.504,00 |
| 24.04.2026 | 8,72 | 8,72 | 8,30 | 8,38 | -2,50% | 117.854,00 |
| 23.04.2026 | 8,47 | 8,60 | 8,42 | 8,60 | 1,54% | 77.336,00 |
| 22.04.2026 | 8,57 | 8,64 | 8,37 | 8,47 | -0,82% | 64.909,00 |
| 21.04.2026 | 8,70 | 9,04 | 8,52 | 8,54 | -0,99% | 114.655,00 |
| 20.04.2026 | 8,39 | 8,67 | 8,31 | 8,62 | 1,47% | 116.523,00 |
| 17.04.2026 | 8,31 | 8,53 | 8,27 | 8,50 | 2,60% | 133.372,00 |
| 16.04.2026 | 8,29 | 8,36 | 8,26 | 8,28 | -0,06% | 30.461,00 |
| 15.04.2026 | 8,31 | 8,39 | 8,21 | 8,29 | -0,12% | 34.534,00 |
| 14.04.2026 | 8,30 | 8,41 | 8,24 | 8,30 | 0,85% | 38.326,00 |
| 13.04.2026 | 8,26 | 8,28 | 8,14 | 8,23 | -1,32% | 49.934,00 |
| 10.04.2026 | 8,10 | 8,47 | 8,04 | 8,34 | 3,67% | 96.843,00 |
| 09.04.2026 | 8,18 | 8,18 | 7,94 | 8,04 | -2,31% | 74.094,00 |
| 08.04.2026 | 8,51 | 8,51 | 8,11 | 8,23 | 4,44% | 79.875,00 |
| 07.04.2026 | 8,20 | 8,35 | 7,79 | 7,88 | -4,77% | 67.146,00 |
| 02.04.2026 | 8,27 | 8,31 | 8,07 | 8,28 | -0,78% | 40.117,00 |
| 01.04.2026 | 8,35 | 8,44 | 8,21 | 8,34 | 1,96% | 61.907,00 |
| 31.03.2026 | 8,11 | 8,25 | 8,06 | 8,18 | 0,93% | 56.052,00 |
| 30.03.2026 | 8,03 | 8,17 | 7,90 | 8,11 | 0,37% | 86.533,00 |
| 27.03.2026 | 8,21 | 8,21 | 7,98 | 8,08 | -2,30% | 50.765,00 |
| 26.03.2026 | 8,84 | 8,84 | 8,27 | 8,27 | -5,60% | 107.228,00 |
| 25.03.2026 | 8,38 | 8,81 | 8,38 | 8,76 | 5,55% | 136.481,00 |
| 24.03.2026 | 8,07 | 8,39 | 7,94 | 8,30 | 3,69% | 90.670,00 |
| 23.03.2026 | 7,80 | 8,14 | 7,45 | 8,00 | 3,09% | 137.205,00 |
| 20.03.2026 | 7,84 | 8,00 | 7,62 | 7,76 | -1,90% | 185.388,00 |
| 19.03.2026 | 8,08 | 8,25 | 7,80 | 7,91 | -3,42% | 146.467,00 |
| 18.03.2026 | 7,98 | 8,41 | 7,65 | 8,19 | -4,32% | 412.028,00 |
| 17.03.2026 | 8,17 | 8,62 | 8,00 | 8,56 | 5,68% | 155.649,00 |
| 16.03.2026 | 8,10 | 8,17 | 8,00 | 8,10 | -0,55% | 61.658,00 |
| 13.03.2026 | 8,31 | 8,31 | 8,09 | 8,15 | -1,99% | 33.996,00 |
| 12.03.2026 | 8,22 | 8,32 | 8,17 | 8,31 | 0,18% | 55.938,00 |
| 11.03.2026 | 8,46 | 8,55 | 8,30 | 8,30 | -2,64% | 80.411,00 |
| 10.03.2026 | 8,32 | 8,66 | 8,32 | 8,52 | 2,47% | 52.826,00 |
| 09.03.2026 | 8,46 | 8,46 | 8,12 | 8,32 | -1,36% | 70.835,00 |
| 06.03.2026 | 8,68 | 8,73 | 8,38 | 8,43 | -1,98% | 76.237,00 |
| 05.03.2026 | 8,69 | 8,96 | 8,57 | 8,60 | -0,46% | 73.153,00 |
| 04.03.2026 | 8,46 | 8,75 | 8,39 | 8,64 | 3,04% | 86.869,00 |
| 03.03.2026 | 8,91 | 8,93 | 8,36 | 8,39 | -6,52% | 93.600,00 |
| 02.03.2026 | 8,84 | 9,14 | 8,61 | 8,97 | -1,27% | 97.126,00 |