10,093€
2,59%
Echtzeit-Aktienkurs thyssenkrupp AG
Bid:
Ask:
Aktienkurse zur thyssenkrupp AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2025 | 9,84 | 10,10 | 9,80 | 10,07 | 2,36% | 222.091,00 |
| 05.09.2025 | 9,52 | 10,08 | 9,48 | 9,84 | 4,35% | 739.883,00 |
| 04.09.2025 | 9,34 | 9,51 | 9,10 | 9,43 | 1,38% | 257.607,00 |
| 03.09.2025 | 9,14 | 9,38 | 9,07 | 9,30 | 1,75% | 531.980,00 |
| 02.09.2025 | 9,18 | 9,23 | 8,88 | 9,14 | -0,17% | 384.271,00 |
| 01.09.2025 | 9,05 | 9,24 | 8,95 | 9,16 | 1,44% | 241.229,00 |
| 29.08.2025 | 9,08 | 9,28 | 8,97 | 9,03 | -0,64% | 213.267,00 |
| 28.08.2025 | 8,99 | 9,27 | 8,89 | 9,08 | 0,49% | 237.802,00 |
| 27.08.2025 | 9,15 | 9,19 | 8,90 | 9,04 | -1,53% | 260.133,00 |
| 26.08.2025 | 9,15 | 9,18 | 9,01 | 9,18 | 0,75% | 264.444,00 |
| 25.08.2025 | 8,83 | 9,17 | 8,78 | 9,11 | 3,88% | 258.943,00 |
| 22.08.2025 | 8,77 | 8,90 | 8,63 | 8,77 | 0,23% | 252.482,00 |
| 21.08.2025 | 8,92 | 9,00 | 8,73 | 8,75 | -1,75% | 234.227,00 |
| 20.08.2025 | 8,78 | 8,92 | 8,65 | 8,91 | 1,02% | 355.602,00 |
| 19.08.2025 | 8,65 | 8,88 | 8,55 | 8,82 | 2,80% | 381.463,00 |
| 18.08.2025 | 8,25 | 8,69 | 8,18 | 8,58 | 2,76% | 611.517,00 |
| 15.08.2025 | 8,87 | 8,90 | 8,25 | 8,35 | -6,03% | 1.216.502,00 |
| 14.08.2025 | 9,65 | 9,65 | 8,61 | 8,88 | -8,15% | 1.483.120,00 |
| 13.08.2025 | 9,75 | 9,85 | 9,65 | 9,67 | -1,49% | 185.859,00 |
| 12.08.2025 | 9,76 | 9,84 | 9,58 | 9,82 | 1,20% | 237.856,00 |
| 11.08.2025 | 10,05 | 10,10 | 9,65 | 9,70 | -2,92% | 486.462,00 |
| 08.08.2025 | 9,80 | 10,02 | 9,73 | 9,99 | 2,95% | 707.253,00 |
| 07.08.2025 | 9,57 | 9,80 | 9,45 | 9,71 | 2,21% | 331.439,00 |
| 06.08.2025 | 9,33 | 9,56 | 9,31 | 9,50 | 2,13% | 218.140,00 |
| 05.08.2025 | 9,41 | 9,52 | 9,23 | 9,30 | -2,33% | 370.963,00 |
| 04.08.2025 | 10,00 | 10,08 | 9,43 | 9,52 | -4,11% | 480.540,00 |
| 01.08.2025 | 10,14 | 10,20 | 9,85 | 9,93 | -2,26% | 464.785,00 |
| 31.07.2025 | 10,36 | 10,43 | 10,08 | 10,16 | -1,93% | 413.858,00 |
| 30.07.2025 | 10,22 | 10,48 | 10,06 | 10,36 | 1,22% | 463.282,00 |
| 29.07.2025 | 10,51 | 10,70 | 10,04 | 10,24 | -2,52% | 889.544,00 |
| 28.07.2025 | 11,10 | 11,17 | 10,46 | 10,50 | -4,28% | 722.390,00 |
| 25.07.2025 | 10,85 | 11,00 | 10,75 | 10,97 | 0,46% | 282.393,00 |
| 24.07.2025 | 11,22 | 11,30 | 10,82 | 10,92 | -3,49% | 641.013,00 |
| 23.07.2025 | 11,17 | 11,32 | 11,04 | 11,32 | 2,26% | 372.934,00 |
| 22.07.2025 | 11,29 | 11,41 | 10,93 | 11,07 | -2,51% | 618.678,00 |
| 21.07.2025 | 10,76 | 11,60 | 10,76 | 11,35 | 5,09% | 1.395.825,00 |
| 18.07.2025 | 10,85 | 10,89 | 10,56 | 10,80 | -0,46% | 503.969,00 |
| 17.07.2025 | 10,75 | 11,00 | 10,70 | 10,85 | 0,98% | 499.697,00 |
| 16.07.2025 | 11,00 | 11,03 | 10,64 | 10,75 | -2,72% | 516.814,00 |
| 15.07.2025 | 11,03 | 11,24 | 10,94 | 11,05 | 0,59% | 364.963,00 |
| 14.07.2025 | 10,99 | 11,18 | 10,65 | 10,98 | -1,92% | 995.027,00 |
| 11.07.2025 | 10,91 | 11,42 | 10,82 | 11,20 | 2,24% | 1.030.662,00 |
| 10.07.2025 | 10,90 | 11,14 | 10,82 | 10,95 | 0,97% | 1.175.589,00 |
| 09.07.2025 | 10,37 | 10,87 | 10,37 | 10,85 | 4,78% | 1.598.548,00 |
| 08.07.2025 | 9,78 | 10,49 | 9,59 | 10,35 | 5,61% | 1.670.483,00 |
| 07.07.2025 | 9,19 | 9,85 | 9,13 | 9,80 | 6,99% | 1.468.510,00 |
| 04.07.2025 | 9,10 | 9,20 | 9,02 | 9,16 | 0,66% | 284.031,00 |
| 03.07.2025 | 9,29 | 9,34 | 9,01 | 9,10 | -2,67% | 471.385,00 |
| 02.07.2025 | 8,63 | 9,35 | 8,60 | 9,35 | 8,34% | 1.324.437,00 |
| 01.07.2025 | 9,15 | 9,21 | 8,46 | 8,63 | -5,60% | 1.298.438,00 |
| 30.06.2025 | 9,10 | 9,30 | 9,04 | 9,14 | 0,02% | 335.985,00 |
| 27.06.2025 | 9,04 | 9,18 | 8,78 | 9,14 | 1,31% | 531.594,00 |
| 26.06.2025 | 9,05 | 9,18 | 9,00 | 9,02 | -0,04% | 275.017,00 |
| 25.06.2025 | 9,12 | 9,16 | 9,00 | 9,03 | -0,70% | 258.831,00 |
| 24.06.2025 | 8,97 | 9,16 | 8,82 | 9,09 | 1,68% | 657.876,00 |
| 23.06.2025 | 8,95 | 8,99 | 8,58 | 8,94 | 0,63% | 611.139,00 |
| 20.06.2025 | 8,57 | 8,97 | 8,57 | 8,88 | 3,47% | 501.381,00 |
| 19.06.2025 | 8,69 | 8,77 | 8,48 | 8,59 | -1,36% | 257.258,00 |
| 18.06.2025 | 8,76 | 8,90 | 8,36 | 8,70 | 0,39% | 627.189,00 |
| 17.06.2025 | 8,61 | 8,95 | 8,32 | 8,67 | 0,84% | 687.164,00 |
| 16.06.2025 | 8,38 | 8,70 | 8,30 | 8,60 | 3,22% | 432.194,00 |
| 13.06.2025 | 8,30 | 8,48 | 8,24 | 8,33 | -0,83% | 431.509,00 |
| 12.06.2025 | 8,48 | 8,48 | 8,24 | 8,40 | -0,92% | 415.073,00 |
| 11.06.2025 | 8,40 | 8,50 | 8,30 | 8,48 | 2,27% | 452.217,00 |
| 10.06.2025 | 8,45 | 8,50 | 8,25 | 8,29 | -2,17% | 576.210,00 |
| 09.06.2025 | 8,57 | 8,57 | 8,34 | 8,47 | -1,72% | 330.252,00 |
| 06.06.2025 | 8,68 | 8,78 | 8,47 | 8,62 | -0,23% | 555.534,00 |
| 05.06.2025 | 8,77 | 8,84 | 8,55 | 8,64 | -1,23% | 771.121,00 |
| 04.06.2025 | 8,35 | 8,88 | 8,35 | 8,75 | 4,42% | 634.586,00 |
| 03.06.2025 | 8,40 | 8,58 | 8,29 | 8,38 | -1,18% | 522.188,00 |
| 02.06.2025 | 8,46 | 8,57 | 8,20 | 8,48 | -0,84% | 1.085.090,00 |
| 30.05.2025 | 8,45 | 8,71 | 8,33 | 8,55 | 1,81% | 777.624,00 |
| 29.05.2025 | 8,92 | 9,13 | 8,31 | 8,40 | -5,13% | 1.209.565,00 |
| 28.05.2025 | 9,20 | 9,35 | 8,75 | 8,85 | -3,78% | 1.342.800,00 |
| 27.05.2025 | 9,40 | 9,48 | 9,05 | 9,20 | -2,11% | 1.260.636,00 |
| 26.05.2025 | 8,50 | 9,42 | 8,30 | 9,40 | 8,44% | 2.181.117,00 |
| 23.05.2025 | 8,70 | 8,75 | 8,22 | 8,67 | 0,21% | 776.444,00 |
| 22.05.2025 | 8,51 | 8,70 | 8,51 | 8,65 | 0,58% | 567.997,00 |
| 21.05.2025 | 8,97 | 9,05 | 8,51 | 8,60 | -3,37% | 1.069.316,00 |
| 20.05.2025 | 8,27 | 9,00 | 8,27 | 8,90 | 7,77% | 1.420.031,00 |
| 19.05.2025 | 8,33 | 8,62 | 8,19 | 8,26 | -0,84% | 1.013.160,00 |
| 16.05.2025 | 8,23 | 8,45 | 8,11 | 8,33 | 0,95% | 1.533.677,00 |
| 15.05.2025 | 9,23 | 9,23 | 7,94 | 8,25 | -12,97% | 3.368.479,00 |
| 14.05.2025 | 9,51 | 9,75 | 9,31 | 9,48 | -0,11% | 559.226,00 |
| 13.05.2025 | 9,66 | 9,78 | 9,45 | 9,49 | -2,87% | 701.780,00 |
| 12.05.2025 | 10,30 | 10,66 | 9,53 | 9,77 | -4,73% | 1.667.389,00 |
| 09.05.2025 | 10,30 | 10,42 | 10,18 | 10,26 | -0,63% | 550.823,00 |
| 08.05.2025 | 10,22 | 10,42 | 9,86 | 10,32 | 1,33% | 952.702,00 |
| 07.05.2025 | 10,30 | 10,35 | 10,09 | 10,19 | -0,24% | 550.894,00 |
| 06.05.2025 | 10,30 | 10,47 | 9,75 | 10,21 | -0,29% | 1.090.189,00 |
| 05.05.2025 | 10,25 | 10,48 | 10,18 | 10,24 | -0,19% | 980.485,00 |
| 02.05.2025 | 10,05 | 10,31 | 9,98 | 10,26 | 2,81% | 1.121.549,00 |
| 30.04.2025 | 9,87 | 10,04 | 9,61 | 9,98 | -0,18% | 687.873,00 |
| 29.04.2025 | 10,09 | 10,25 | 9,80 | 10,00 | -1,01% | 835.976,00 |
| 28.04.2025 | 9,87 | 10,35 | 9,86 | 10,10 | 2,25% | 1.191.506,00 |
| 25.04.2025 | 9,63 | 9,96 | 9,62 | 9,88 | 2,43% | 687.433,00 |
| 24.04.2025 | 9,48 | 9,69 | 9,33 | 9,64 | 2,31% | 639.801,00 |
| 23.04.2025 | 9,48 | 9,65 | 9,28 | 9,43 | -0,46% | 760.991,00 |
| 22.04.2025 | 9,49 | 9,63 | 9,29 | 9,47 | 0,59% | 645.758,00 |
| 17.04.2025 | 9,34 | 9,50 | 9,22 | 9,41 | 1,10% | 618.924,00 |