4,091€
-1,71%
Echtzeit-Aktienkurs thyssenkrupp AG
Bid:
Ask:
Aktienkurse zur thyssenkrupp AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 4,16 | 4,20 | 4,07 | 4,09 | -1,85% | 188.848,00 |
| 21.01.2025 | 4,14 | 4,19 | 4,09 | 4,16 | 0,36% | 251.805,00 |
| 20.01.2025 | 4,20 | 4,25 | 4,13 | 4,15 | -1,14% | 396.723,00 |
| 17.01.2025 | 4,02 | 4,22 | 4,00 | 4,20 | 3,99% | 623.666,00 |
| 16.01.2025 | 4,07 | 4,13 | 4,01 | 4,03 | -1,61% | 273.206,00 |
| 15.01.2025 | 4,03 | 4,10 | 3,94 | 4,10 | 3,02% | 310.147,00 |
| 14.01.2025 | 3,86 | 4,04 | 3,84 | 3,98 | 3,00% | 268.758,00 |
| 13.01.2025 | 3,82 | 3,90 | 3,82 | 3,86 | -0,59% | 257.290,00 |
| 10.01.2025 | 3,85 | 3,94 | 3,83 | 3,89 | 0,13% | 170.593,00 |
| 09.01.2025 | 3,88 | 3,91 | 3,80 | 3,88 | 0,08% | 289.905,00 |
| 08.01.2025 | 3,94 | 3,95 | 3,82 | 3,88 | -1,07% | 405.807,00 |
| 07.01.2025 | 4,02 | 4,05 | 3,91 | 3,92 | -1,51% | 265.822,00 |
| 06.01.2025 | 3,92 | 4,05 | 3,89 | 3,98 | 1,61% | 397.816,00 |
| 03.01.2025 | 3,98 | 4,02 | 3,87 | 3,92 | -1,31% | 350.927,00 |
| 02.01.2025 | 3,89 | 4,04 | 3,89 | 3,97 | 1,30% | 230.856,00 |
| 30.12.2024 | 3,97 | 3,97 | 3,90 | 3,92 | -0,84% | 206.085,00 |
| 27.12.2024 | 3,87 | 3,96 | 3,85 | 3,95 | 1,99% | 317.309,00 |
| 23.12.2024 | 3,89 | 3,92 | 3,87 | 3,88 | -0,36% | 210.535,00 |
| 20.12.2024 | 3,92 | 3,96 | 3,86 | 3,89 | -1,77% | 282.644,00 |
| 19.12.2024 | 3,95 | 4,07 | 3,90 | 3,96 | 0,74% | 327.029,00 |
| 18.12.2024 | 4,15 | 4,19 | 3,93 | 3,93 | -5,16% | 447.710,00 |
| 17.12.2024 | 4,07 | 4,19 | 3,99 | 4,14 | 1,67% | 370.372,00 |
| 16.12.2024 | 4,05 | 4,14 | 4,05 | 4,08 | 0,59% | 225.125,00 |
| 13.12.2024 | 4,20 | 4,23 | 4,05 | 4,05 | -3,96% | 566.813,00 |
| 12.12.2024 | 4,21 | 4,33 | 4,17 | 4,22 | 1,10% | 819.065,00 |
| 11.12.2024 | 4,22 | 4,22 | 4,11 | 4,17 | -0,10% | 434.642,00 |
| 10.12.2024 | 4,17 | 4,21 | 4,07 | 4,18 | 0,72% | 389.406,00 |
| 09.12.2024 | 4,04 | 4,17 | 4,00 | 4,15 | 2,83% | 713.234,00 |
| 06.12.2024 | 3,98 | 4,05 | 3,96 | 4,03 | -0,07% | 427.641,00 |
| 05.12.2024 | 4,00 | 4,18 | 3,96 | 4,04 | 2,07% | 877.926,00 |
| 04.12.2024 | 3,85 | 4,02 | 3,85 | 3,95 | 2,67% | 561.355,00 |
| 03.12.2024 | 3,87 | 3,97 | 3,85 | 3,85 | -1,16% | 481.387,00 |
| 02.12.2024 | 3,88 | 3,93 | 3,85 | 3,90 | -0,33% | 417.814,00 |
| 29.11.2024 | 3,93 | 3,98 | 3,85 | 3,91 | 0,80% | 359.402,00 |
| 28.11.2024 | 3,85 | 3,97 | 3,83 | 3,88 | 1,65% | 412.752,00 |
| 27.11.2024 | 3,72 | 3,88 | 3,70 | 3,82 | 1,73% | 279.159,00 |
| 26.11.2024 | 3,84 | 3,85 | 3,71 | 3,75 | -2,82% | 501.010,00 |
| 25.11.2024 | 3,84 | 3,92 | 3,73 | 3,86 | 1,29% | 854.586,00 |
| 22.11.2024 | 3,86 | 3,90 | 3,69 | 3,81 | -1,06% | 598.196,00 |
| 21.11.2024 | 3,88 | 3,90 | 3,80 | 3,85 | -1,51% | 525.836,00 |
| 20.11.2024 | 3,77 | 3,94 | 3,77 | 3,91 | 3,96% | 872.535,00 |
| 19.11.2024 | 3,44 | 3,85 | 3,27 | 3,76 | 9,01% | 2.572.062,00 |
| 18.11.2024 | 3,40 | 3,45 | 3,34 | 3,45 | 2,22% | 350.175,00 |
| 15.11.2024 | 3,26 | 3,38 | 3,26 | 3,38 | 3,53% | 267.427,00 |
| 14.11.2024 | 3,25 | 3,32 | 3,22 | 3,26 | -1,12% | 250.924,00 |
| 13.11.2024 | 3,32 | 3,35 | 3,25 | 3,30 | -1,02% | 352.833,00 |
| 12.11.2024 | 3,30 | 3,35 | 3,27 | 3,33 | 0,94% | 220.942,00 |
| 11.11.2024 | 3,40 | 3,43 | 3,30 | 3,30 | -3,79% | 456.279,00 |
| 08.11.2024 | 3,53 | 3,53 | 3,39 | 3,43 | -1,69% | 413.830,00 |
| 07.11.2024 | 3,30 | 3,61 | 3,26 | 3,49 | 6,89% | 1.164.243,00 |
| 06.11.2024 | 3,35 | 3,44 | 3,24 | 3,26 | -5,20% | 651.443,00 |
| 05.11.2024 | 3,24 | 3,45 | 3,23 | 3,44 | 6,30% | 703.470,00 |
| 04.11.2024 | 3,15 | 3,24 | 3,12 | 3,24 | 2,79% | 541.721,00 |
| 01.11.2024 | 3,19 | 3,23 | 3,15 | 3,15 | -1,41% | 328.801,00 |
| 31.10.2024 | 3,22 | 3,28 | 3,18 | 3,20 | -2,08% | 356.957,00 |
| 30.10.2024 | 3,32 | 3,36 | 3,22 | 3,26 | -1,42% | 252.910,00 |
| 29.10.2024 | 3,35 | 3,39 | 3,30 | 3,31 | -1,13% | 335.438,00 |
| 28.10.2024 | 3,34 | 3,36 | 3,27 | 3,35 | 0,69% | 405.210,00 |
| 25.10.2024 | 3,30 | 3,38 | 3,27 | 3,33 | -0,27% | 347.538,00 |
| 24.10.2024 | 3,18 | 3,36 | 3,18 | 3,34 | 4,12% | 526.917,00 |
| 23.10.2024 | 3,27 | 3,29 | 3,18 | 3,20 | -2,20% | 460.879,00 |
| 22.10.2024 | 3,44 | 3,45 | 3,25 | 3,28 | -4,38% | 378.396,00 |
| 21.10.2024 | 3,44 | 3,57 | 3,39 | 3,43 | 0,38% | 423.498,00 |
| 18.10.2024 | 3,18 | 3,52 | 3,15 | 3,41 | 7,94% | 794.384,00 |
| 17.10.2024 | 3,19 | 3,20 | 3,13 | 3,16 | 0,32% | 209.126,00 |
| 16.10.2024 | 3,13 | 3,20 | 3,09 | 3,15 | 1,32% | 424.844,00 |
| 15.10.2024 | 3,19 | 3,22 | 3,09 | 3,11 | -2,51% | 490.560,00 |
| 14.10.2024 | 3,28 | 3,30 | 3,15 | 3,19 | -1,79% | 381.555,00 |
| 11.10.2024 | 3,28 | 3,32 | 3,24 | 3,25 | -1,61% | 193.588,00 |
| 10.10.2024 | 3,33 | 3,38 | 3,26 | 3,30 | -0,99% | 263.066,00 |
| 09.10.2024 | 3,25 | 3,36 | 3,21 | 3,33 | 2,71% | 376.818,00 |
| 08.10.2024 | 3,28 | 3,28 | 3,18 | 3,25 | -1,64% | 540.434,00 |
| 07.10.2024 | 3,40 | 3,42 | 3,23 | 3,30 | -3,76% | 629.680,00 |
| 04.10.2024 | 3,43 | 3,44 | 3,38 | 3,43 | 0,41% | 342.605,00 |
| 03.10.2024 | 3,43 | 3,45 | 3,34 | 3,42 | -0,70% | 228.402,00 |
| 02.10.2024 | 3,39 | 3,50 | 3,39 | 3,44 | 0,00% | 332.999,00 |
| 01.10.2024 | 3,51 | 3,52 | 3,38 | 3,44 | -1,46% | 641.743,00 |
| 30.09.2024 | 3,46 | 3,51 | 3,38 | 3,49 | 2,35% | 561.337,00 |
| 27.09.2024 | 3,35 | 3,44 | 3,32 | 3,41 | 2,16% | 827.266,00 |
| 26.09.2024 | 3,30 | 3,38 | 3,25 | 3,34 | 3,66% | 601.259,00 |
| 25.09.2024 | 3,22 | 3,28 | 3,21 | 3,22 | -0,62% | 354.339,00 |
| 24.09.2024 | 3,22 | 3,40 | 3,20 | 3,24 | 1,19% | 1.188.195,00 |
| 23.09.2024 | 3,18 | 3,21 | 3,09 | 3,20 | 2,43% | 354.628,00 |
| 20.09.2024 | 3,17 | 3,20 | 3,11 | 3,13 | -2,04% | 459.704,00 |
| 19.09.2024 | 3,10 | 3,24 | 3,06 | 3,19 | 4,97% | 1.107.778,00 |
| 18.09.2024 | 3,00 | 3,08 | 2,96 | 3,04 | 1,37% | 971.321,00 |
| 17.09.2024 | 2,91 | 3,00 | 2,90 | 3,00 | 2,39% | 616.317,00 |
| 16.09.2024 | 3,00 | 3,00 | 2,89 | 2,93 | -1,91% | 451.160,00 |
| 13.09.2024 | 2,85 | 2,99 | 2,82 | 2,99 | 4,04% | 822.080,00 |
| 12.09.2024 | 2,83 | 2,88 | 2,78 | 2,87 | 0,88% | 825.731,00 |
| 11.09.2024 | 2,77 | 2,89 | 2,75 | 2,85 | 1,64% | 852.808,00 |
| 10.09.2024 | 2,92 | 2,94 | 2,77 | 2,80 | -4,47% | 1.587.399,00 |
| 09.09.2024 | 3,00 | 3,02 | 2,90 | 2,93 | -1,97% | 892.958,00 |
| 06.09.2024 | 3,06 | 3,06 | 2,97 | 2,99 | -2,00% | 944.509,00 |
| 05.09.2024 | 3,10 | 3,13 | 2,96 | 3,05 | -1,61% | 1.169.897,00 |
| 04.09.2024 | 3,15 | 3,19 | 3,10 | 3,10 | -1,90% | 585.375,00 |
| 03.09.2024 | 3,33 | 3,35 | 3,14 | 3,16 | -5,39% | 1.302.770,00 |
| 02.09.2024 | 3,27 | 3,34 | 3,16 | 3,34 | 3,05% | 1.135.425,00 |
| 30.08.2024 | 3,22 | 3,25 | 3,16 | 3,24 | 0,81% | 837.001,00 |
| 29.08.2024 | 3,20 | 3,24 | 3,16 | 3,22 | 0,50% | 485.018,00 |