11,238€
4,44%
Echtzeit-Aktienkurs thyssenkrupp AG
Bid:
Ask:
Aktienkurse zur thyssenkrupp AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 11,14 | 11,29 | 10,99 | 11,18 | 3,90% | 270.070,00 |
| 19.02.2026 | 11,06 | 11,20 | 10,74 | 10,76 | -2,32% | 327.568,00 |
| 18.02.2026 | 10,67 | 11,19 | 10,62 | 11,02 | 3,09% | 294.893,00 |
| 17.02.2026 | 10,96 | 10,98 | 10,48 | 10,69 | -2,24% | 215.653,00 |
| 16.02.2026 | 10,57 | 11,02 | 10,56 | 10,93 | 3,31% | 216.346,00 |
| 13.02.2026 | 10,79 | 11,13 | 10,21 | 10,58 | -1,67% | 597.967,00 |
| 12.02.2026 | 11,60 | 12,31 | 10,70 | 10,76 | -12,63% | 1.174.081,00 |
| 11.02.2026 | 11,82 | 12,47 | 11,59 | 12,32 | 4,36% | 1.349.055,00 |
| 10.02.2026 | 11,92 | 11,98 | 11,50 | 11,80 | -1,26% | 269.256,00 |
| 09.02.2026 | 11,80 | 11,98 | 11,63 | 11,95 | 2,14% | 264.454,00 |
| 06.02.2026 | 11,23 | 11,86 | 11,07 | 11,70 | 4,37% | 412.048,00 |
| 05.02.2026 | 10,91 | 11,50 | 10,67 | 11,21 | 3,08% | 381.471,00 |
| 04.02.2026 | 11,82 | 12,00 | 10,85 | 10,88 | -8,23% | 894.089,00 |
| 03.02.2026 | 11,25 | 12,11 | 11,15 | 11,85 | 6,52% | 1.011.265,00 |
| 02.02.2026 | 10,95 | 11,29 | 10,84 | 11,13 | -1,29% | 401.201,00 |
| 30.01.2026 | 11,30 | 11,45 | 11,10 | 11,27 | 0,31% | 227.527,00 |
| 29.01.2026 | 11,35 | 11,61 | 11,16 | 11,24 | 0,18% | 378.102,00 |
| 28.01.2026 | 11,01 | 11,36 | 11,01 | 11,22 | 2,33% | 331.618,00 |
| 27.01.2026 | 11,06 | 11,14 | 10,79 | 10,96 | -1,04% | 230.530,00 |
| 26.01.2026 | 11,33 | 11,37 | 11,03 | 11,08 | -1,99% | 312.660,00 |
| 23.01.2026 | 10,90 | 11,45 | 10,88 | 11,30 | 3,72% | 457.403,00 |
| 22.01.2026 | 10,58 | 11,20 | 10,58 | 10,90 | 3,12% | 741.401,00 |
| 21.01.2026 | 9,98 | 10,67 | 9,96 | 10,57 | 5,97% | 697.216,00 |
| 20.01.2026 | 10,34 | 10,35 | 9,94 | 9,97 | -3,76% | 373.863,00 |
| 19.01.2026 | 10,16 | 10,48 | 10,05 | 10,36 | 0,88% | 453.375,00 |
| 16.01.2026 | 10,46 | 10,56 | 10,27 | 10,27 | -0,24% | 376.271,00 |
| 15.01.2026 | 10,41 | 10,54 | 10,18 | 10,30 | -1,10% | 244.664,00 |
| 14.01.2026 | 10,51 | 10,59 | 10,29 | 10,41 | -2,02% | 352.936,00 |
| 13.01.2026 | 10,72 | 10,80 | 10,35 | 10,63 | -0,75% | 485.874,00 |
| 12.01.2026 | 10,16 | 10,75 | 10,16 | 10,71 | 4,13% | 633.879,00 |
| 09.01.2026 | 10,15 | 10,35 | 10,13 | 10,28 | 1,28% | 515.442,00 |
| 08.01.2026 | 10,25 | 10,40 | 9,96 | 10,15 | -0,59% | 604.304,00 |
| 07.01.2026 | 9,72 | 10,32 | 9,69 | 10,21 | 5,48% | 858.591,00 |
| 06.01.2026 | 10,03 | 10,15 | 9,57 | 9,68 | -2,89% | 762.698,00 |
| 05.01.2026 | 9,70 | 10,17 | 9,70 | 9,97 | 2,87% | 716.243,00 |
| 02.01.2026 | 9,22 | 9,70 | 9,22 | 9,69 | 4,17% | 682.079,00 |
| 30.12.2025 | 9,24 | 9,40 | 9,20 | 9,30 | -0,19% | 144.274,00 |
| 29.12.2025 | 9,15 | 9,32 | 9,10 | 9,32 | 1,59% | 259.241,00 |
| 23.12.2025 | 9,10 | 9,30 | 9,02 | 9,17 | 0,59% | 236.226,00 |
| 22.12.2025 | 9,16 | 9,27 | 9,03 | 9,12 | 0,20% | 209.001,00 |
| 19.12.2025 | 9,16 | 9,25 | 8,96 | 9,10 | -1,11% | 185.412,00 |
| 18.12.2025 | 9,00 | 9,33 | 8,75 | 9,20 | 2,04% | 873.953,00 |
| 17.12.2025 | 8,90 | 9,22 | 8,89 | 9,02 | 0,58% | 421.492,00 |
| 16.12.2025 | 9,18 | 9,28 | 8,81 | 8,97 | -3,20% | 495.558,00 |
| 15.12.2025 | 8,90 | 9,42 | 8,90 | 9,26 | 3,39% | 513.226,00 |
| 12.12.2025 | 9,09 | 9,44 | 8,90 | 8,96 | -1,04% | 468.546,00 |
| 11.12.2025 | 8,86 | 9,15 | 8,77 | 9,05 | 2,31% | 388.184,00 |
| 10.12.2025 | 8,86 | 9,04 | 8,77 | 8,85 | -0,92% | 526.594,00 |
| 09.12.2025 | 9,06 | 9,46 | 8,25 | 8,93 | -5,56% | 1.719.964,00 |
| 08.12.2025 | 9,40 | 9,70 | 9,40 | 9,46 | 0,49% | 296.772,00 |
| 05.12.2025 | 9,22 | 9,65 | 9,20 | 9,41 | 2,22% | 494.267,00 |
| 04.12.2025 | 8,95 | 9,25 | 8,89 | 9,21 | 3,21% | 834.935,00 |
| 03.12.2025 | 9,68 | 9,74 | 8,83 | 8,92 | -8,19% | 790.592,00 |
| 02.12.2025 | 9,03 | 9,79 | 8,95 | 9,72 | 8,73% | 636.803,00 |
| 01.12.2025 | 9,45 | 9,45 | 8,82 | 8,94 | -4,39% | 428.067,00 |
| 28.11.2025 | 9,26 | 9,50 | 9,15 | 9,35 | 0,62% | 219.081,00 |
| 27.11.2025 | 9,13 | 9,51 | 9,06 | 9,29 | 1,80% | 254.763,00 |
| 26.11.2025 | 8,63 | 9,13 | 8,63 | 9,13 | 5,85% | 279.373,00 |
| 25.11.2025 | 8,29 | 8,71 | 8,29 | 8,62 | 3,26% | 259.128,00 |
| 24.11.2025 | 8,56 | 8,93 | 8,05 | 8,35 | -2,57% | 486.157,00 |
| 21.11.2025 | 9,16 | 9,23 | 8,35 | 8,57 | -6,36% | 790.498,00 |
| 20.11.2025 | 9,50 | 9,55 | 9,12 | 9,15 | -2,28% | 297.504,00 |
| 19.11.2025 | 9,09 | 9,51 | 9,09 | 9,37 | 2,79% | 305.847,00 |
| 18.11.2025 | 9,30 | 9,33 | 9,02 | 9,11 | -2,42% | 231.584,00 |
| 17.11.2025 | 9,37 | 9,56 | 9,31 | 9,34 | -0,49% | 270.288,00 |
| 14.11.2025 | 9,53 | 9,53 | 9,15 | 9,38 | -0,68% | 296.274,00 |
| 13.11.2025 | 9,30 | 9,55 | 9,25 | 9,45 | 1,59% | 466.804,00 |
| 12.11.2025 | 9,05 | 9,30 | 8,99 | 9,30 | 2,54% | 539.619,00 |
| 11.11.2025 | 9,12 | 9,26 | 8,93 | 9,07 | -0,74% | 259.716,00 |
| 10.11.2025 | 9,08 | 9,26 | 9,07 | 9,14 | 0,04% | 183.782,00 |
| 07.11.2025 | 9,07 | 9,29 | 8,96 | 9,13 | 0,84% | 247.423,00 |
| 06.11.2025 | 9,25 | 9,37 | 8,99 | 9,06 | -1,91% | 294.873,00 |
| 05.11.2025 | 9,38 | 9,38 | 9,14 | 9,23 | -1,28% | 250.922,00 |
| 04.11.2025 | 9,13 | 9,52 | 8,85 | 9,35 | 1,85% | 423.464,00 |
| 03.11.2025 | 9,01 | 9,36 | 9,01 | 9,18 | 0,83% | 406.162,00 |
| 31.10.2025 | 9,30 | 9,36 | 9,05 | 9,11 | -1,98% | 205.945,00 |
| 30.10.2025 | 9,32 | 9,53 | 9,27 | 9,29 | -0,32% | 347.161,00 |
| 29.10.2025 | 9,29 | 9,46 | 9,21 | 9,32 | -0,19% | 247.908,00 |
| 28.10.2025 | 9,31 | 9,45 | 9,08 | 9,34 | 0,15% | 389.450,00 |
| 27.10.2025 | 9,18 | 9,40 | 9,13 | 9,33 | 2,28% | 531.339,00 |
| 24.10.2025 | 8,90 | 9,22 | 8,66 | 9,12 | 2,04% | 967.909,00 |
| 23.10.2025 | 9,10 | 9,52 | 8,76 | 8,94 | -1,80% | 1.067.541,00 |
| 22.10.2025 | 8,90 | 9,39 | 8,85 | 9,10 | 1,38% | 904.648,00 |
| 21.10.2025 | 9,71 | 9,81 | 8,92 | 8,98 | -7,44% | 1.657.549,00 |
| 20.10.2025 | 10,30 | 10,69 | 9,21 | 9,70 | -20,44% | 3.073.334,00 |
| 17.10.2025 | 12,10 | 12,24 | 11,41 | 12,19 | 1,16% | 1.099.168,00 |
| 16.10.2025 | 12,56 | 12,70 | 11,85 | 12,05 | -3,60% | 1.226.936,00 |
| 15.10.2025 | 12,95 | 13,00 | 12,41 | 12,50 | -3,47% | 653.586,00 |
| 14.10.2025 | 12,95 | 13,15 | 12,34 | 12,95 | -0,54% | 821.498,00 |
| 13.10.2025 | 12,90 | 13,23 | 12,89 | 13,02 | 1,24% | 400.142,00 |
| 10.10.2025 | 13,23 | 13,34 | 12,85 | 12,86 | -2,98% | 429.486,00 |
| 09.10.2025 | 13,21 | 13,33 | 13,03 | 13,26 | 0,80% | 477.045,00 |
| 08.10.2025 | 12,57 | 13,22 | 12,45 | 13,15 | 4,78% | 721.660,00 |
| 07.10.2025 | 12,68 | 12,68 | 12,31 | 12,55 | -1,18% | 330.490,00 |
| 06.10.2025 | 12,49 | 12,95 | 12,49 | 12,70 | 2,38% | 668.989,00 |
| 03.10.2025 | 12,01 | 12,64 | 11,89 | 12,41 | 3,46% | 585.605,00 |
| 02.10.2025 | 12,35 | 12,69 | 11,74 | 11,99 | -2,91% | 1.059.302,00 |
| 01.10.2025 | 11,58 | 12,40 | 11,40 | 12,35 | 6,10% | 1.144.401,00 |
| 30.09.2025 | 11,69 | 11,70 | 11,33 | 11,64 | -0,26% | 333.908,00 |
| 29.09.2025 | 11,84 | 11,90 | 11,59 | 11,67 | -1,10% | 297.183,00 |