10,820€
0,65%
Echtzeit-Aktienkurs thyssenkrupp AG
Bid:
Ask:
Aktienkurse zur thyssenkrupp AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 10,77 | 10,99 | 10,69 | 10,85 | 0,88% | 226.409,00 |
| 21.05.2026 | 10,74 | 10,88 | 10,53 | 10,75 | -0,42% | 119.077,00 |
| 20.05.2026 | 10,49 | 10,89 | 10,39 | 10,80 | 3,15% | 200.223,00 |
| 19.05.2026 | 10,50 | 10,75 | 10,27 | 10,47 | -0,71% | 99.829,00 |
| 18.05.2026 | 10,35 | 10,73 | 10,30 | 10,54 | -0,14% | 162.625,00 |
| 15.05.2026 | 10,61 | 10,65 | 10,38 | 10,56 | -1,36% | 96.663,00 |
| 14.05.2026 | 10,52 | 10,86 | 10,46 | 10,70 | 2,93% | 239.511,00 |
| 13.05.2026 | 9,98 | 10,55 | 9,97 | 10,40 | 4,98% | 233.078,00 |
| 12.05.2026 | 10,02 | 10,40 | 9,77 | 9,90 | -2,06% | 283.891,00 |
| 11.05.2026 | 10,60 | 10,74 | 10,11 | 10,11 | -6,39% | 375.688,00 |
| 08.05.2026 | 10,64 | 10,83 | 10,59 | 10,80 | 0,93% | 174.457,00 |
| 07.05.2026 | 11,06 | 11,39 | 10,65 | 10,70 | -3,82% | 497.940,00 |
| 06.05.2026 | 10,54 | 11,35 | 10,52 | 11,13 | 5,90% | 906.141,00 |
| 05.05.2026 | 9,85 | 10,63 | 9,85 | 10,51 | 6,91% | 555.457,00 |
| 04.05.2026 | 9,60 | 10,32 | 9,60 | 9,83 | -3,62% | 461.425,00 |
| 30.04.2026 | 9,78 | 10,24 | 9,52 | 10,20 | 7,00% | 705.372,00 |
| 29.04.2026 | 8,85 | 9,98 | 8,85 | 9,53 | 8,99% | 1.034.443,00 |
| 28.04.2026 | 9,08 | 9,14 | 8,67 | 8,74 | -2,87% | 143.151,00 |
| 27.04.2026 | 8,75 | 9,07 | 8,75 | 9,00 | 0,85% | 148.212,00 |
| 24.04.2026 | 8,87 | 8,95 | 8,70 | 8,92 | 0,84% | 135.349,00 |
| 23.04.2026 | 8,73 | 9,06 | 8,64 | 8,85 | 0,55% | 166.177,00 |
| 22.04.2026 | 8,95 | 9,11 | 8,69 | 8,80 | -1,10% | 203.746,00 |
| 21.04.2026 | 9,11 | 9,22 | 8,81 | 8,90 | -2,35% | 284.491,00 |
| 20.04.2026 | 9,05 | 9,16 | 8,84 | 9,11 | -0,39% | 208.179,00 |
| 17.04.2026 | 8,77 | 9,46 | 8,69 | 9,15 | 5,15% | 628.155,00 |
| 16.04.2026 | 8,82 | 8,99 | 8,66 | 8,70 | -1,20% | 348.148,00 |
| 15.04.2026 | 8,75 | 8,89 | 8,64 | 8,81 | 0,46% | 379.861,00 |
| 14.04.2026 | 8,50 | 8,80 | 8,50 | 8,77 | 3,18% | 440.699,00 |
| 13.04.2026 | 8,35 | 8,50 | 8,21 | 8,50 | -0,05% | 212.646,00 |
| 10.04.2026 | 8,33 | 8,63 | 8,23 | 8,50 | 2,58% | 282.759,00 |
| 09.04.2026 | 8,40 | 8,45 | 8,19 | 8,29 | -1,33% | 232.752,00 |
| 08.04.2026 | 8,49 | 8,65 | 8,33 | 8,40 | 6,60% | 497.416,00 |
| 07.04.2026 | 7,80 | 7,93 | 7,70 | 7,88 | 0,72% | 147.573,00 |
| 02.04.2026 | 7,80 | 7,88 | 7,63 | 7,82 | -2,05% | 304.878,00 |
| 01.04.2026 | 7,64 | 8,08 | 7,59 | 7,99 | 6,08% | 444.880,00 |
| 31.03.2026 | 7,16 | 7,64 | 7,12 | 7,53 | 6,03% | 495.375,00 |
| 30.03.2026 | 7,40 | 7,51 | 7,10 | 7,10 | -5,41% | 509.207,00 |
| 27.03.2026 | 8,00 | 8,04 | 7,44 | 7,51 | -6,15% | 352.715,00 |
| 26.03.2026 | 8,16 | 8,19 | 7,79 | 8,00 | -3,15% | 218.252,00 |
| 25.03.2026 | 8,17 | 8,37 | 8,11 | 8,26 | 1,35% | 273.840,00 |
| 24.03.2026 | 7,84 | 8,16 | 7,84 | 8,15 | 1,90% | 278.973,00 |
| 23.03.2026 | 7,61 | 8,18 | 7,22 | 8,00 | 4,28% | 651.955,00 |
| 20.03.2026 | 8,03 | 8,21 | 7,55 | 7,67 | -4,89% | 308.902,00 |
| 19.03.2026 | 8,22 | 8,26 | 7,79 | 8,06 | -1,44% | 409.945,00 |
| 18.03.2026 | 8,11 | 8,47 | 8,11 | 8,18 | 1,24% | 448.728,00 |
| 17.03.2026 | 7,75 | 8,27 | 7,72 | 8,08 | 3,75% | 904.285,00 |
| 16.03.2026 | 7,89 | 7,91 | 7,64 | 7,79 | -0,64% | 439.671,00 |
| 13.03.2026 | 8,29 | 8,33 | 7,73 | 7,84 | -5,45% | 755.277,00 |
| 12.03.2026 | 8,97 | 8,97 | 8,06 | 8,29 | -7,64% | 648.191,00 |
| 11.03.2026 | 9,19 | 9,20 | 8,90 | 8,98 | -1,97% | 324.437,00 |
| 10.03.2026 | 8,97 | 9,29 | 8,97 | 9,16 | 2,14% | 346.051,00 |
| 09.03.2026 | 9,00 | 9,05 | 8,48 | 8,97 | -2,54% | 571.722,00 |
| 06.03.2026 | 9,60 | 9,78 | 9,12 | 9,20 | -4,05% | 288.676,00 |
| 05.03.2026 | 9,80 | 10,06 | 9,43 | 9,59 | -3,03% | 175.281,00 |
| 04.03.2026 | 9,48 | 9,89 | 9,23 | 9,89 | 3,26% | 281.185,00 |
| 03.03.2026 | 9,95 | 10,00 | 9,23 | 9,58 | -5,24% | 573.781,00 |
| 02.03.2026 | 10,26 | 10,43 | 9,92 | 10,11 | -3,85% | 353.545,00 |
| 27.02.2026 | 10,57 | 10,78 | 10,46 | 10,51 | -0,52% | 179.927,00 |
| 26.02.2026 | 10,76 | 10,76 | 10,34 | 10,57 | -1,40% | 246.389,00 |
| 25.02.2026 | 10,48 | 10,79 | 10,44 | 10,72 | 2,05% | 435.934,00 |
| 24.02.2026 | 11,18 | 11,18 | 10,37 | 10,50 | -5,87% | 670.936,00 |
| 23.02.2026 | 11,32 | 11,51 | 11,09 | 11,16 | -1,80% | 336.700,00 |
| 20.02.2026 | 11,06 | 11,51 | 11,00 | 11,36 | 5,58% | 705.077,00 |
| 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 |