8,485€
-0,78%
Echtzeit-Aktienkurs THYSSENKRUPP AG O.N.
Bid:
Ask:
Aktienkurse zur THYSSENKRUPP AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2025 | 9,55 | 9,55 | 9,10 | 9,31 | -2,68% | 612.462,00 |
| 15.04.2025 | 9,30 | 9,59 | 9,27 | 9,57 | 3,66% | 944.329,00 |
| 14.04.2025 | 9,05 | 9,35 | 8,98 | 9,23 | 3,11% | 917.905,00 |
| 11.04.2025 | 8,85 | 9,14 | 8,50 | 8,95 | 1,50% | 696.250,00 |
| 10.04.2025 | 9,69 | 9,70 | 8,55 | 8,82 | -4,65% | 1.430.995,00 |
| 09.04.2025 | 7,90 | 9,68 | 7,82 | 9,25 | 16,59% | 1.568.792,00 |
| 08.04.2025 | 8,50 | 8,69 | 7,85 | 7,93 | -4,98% | 1.863.560,00 |
| 07.04.2025 | 7,50 | 8,41 | 6,30 | 8,35 | 4,51% | 2.892.950,00 |
| 04.04.2025 | 9,20 | 9,50 | 7,95 | 7,99 | -13,88% | 2.674.091,00 |
| 03.04.2025 | 9,38 | 9,65 | 9,15 | 9,28 | -4,92% | 1.212.905,00 |
| 02.04.2025 | 10,28 | 10,30 | 9,55 | 9,76 | -2,22% | 1.337.820,00 |
| 01.04.2025 | 9,56 | 10,59 | 9,56 | 9,98 | 4,72% | 2.389.201,00 |
| 31.03.2025 | 8,96 | 9,62 | 8,75 | 9,53 | 6,48% | 1.230.980,00 |
| 28.03.2025 | 9,37 | 9,40 | 8,80 | 8,95 | -4,99% | 1.117.122,00 |
| 27.03.2025 | 9,94 | 9,94 | 9,35 | 9,42 | -5,06% | 910.758,00 |
| 26.03.2025 | 9,58 | 9,96 | 9,52 | 9,92 | 3,57% | 1.497.523,00 |
| 25.03.2025 | 9,36 | 9,69 | 9,18 | 9,58 | 0,63% | 732.155,00 |
| 24.03.2025 | 9,63 | 9,91 | 9,29 | 9,52 | 0,61% | 1.133.573,00 |
| 21.03.2025 | 9,33 | 9,80 | 9,24 | 9,46 | 0,13% | 1.546.162,00 |
| 20.03.2025 | 10,15 | 10,25 | 9,04 | 9,45 | -6,44% | 2.823.308,00 |
| 19.03.2025 | 11,19 | 11,19 | 9,82 | 10,10 | -6,91% | 4.136.184,00 |
| 18.03.2025 | 9,33 | 11,00 | 9,30 | 10,85 | 16,67% | 5.814.161,00 |
| 17.03.2025 | 8,71 | 9,30 | 8,70 | 9,30 | 6,90% | 1.904.893,00 |
| 14.03.2025 | 8,60 | 9,20 | 8,16 | 8,70 | 0,44% | 2.317.138,00 |
| 13.03.2025 | 8,78 | 9,29 | 8,60 | 8,66 | -0,55% | 1.420.764,00 |
| 12.03.2025 | 8,52 | 8,97 | 7,83 | 8,71 | 1,87% | 1.710.328,00 |
| 11.03.2025 | 8,42 | 8,77 | 8,32 | 8,55 | 1,42% | 1.326.214,00 |
| 10.03.2025 | 9,25 | 9,52 | 8,26 | 8,43 | -7,06% | 3.320.364,00 |
| 07.03.2025 | 9,75 | 9,92 | 8,62 | 9,07 | -6,40% | 3.800.363,00 |
| 06.03.2025 | 9,13 | 9,85 | 9,06 | 9,69 | 7,55% | 4.656.917,00 |
| 05.03.2025 | 8,46 | 9,20 | 8,15 | 9,01 | 6,75% | 3.404.984,00 |
| 04.03.2025 | 8,95 | 8,96 | 7,82 | 8,44 | -4,85% | 4.151.466,00 |
| 03.03.2025 | 7,75 | 8,95 | 7,75 | 8,87 | 17,11% | 5.955.286,00 |
| 28.02.2025 | 7,56 | 7,78 | 7,38 | 7,57 | -1,61% | 1.727.320,00 |
| 27.02.2025 | 7,60 | 7,83 | 7,39 | 7,70 | 2,83% | 3.172.801,00 |
| 26.02.2025 | 7,20 | 7,59 | 6,97 | 7,49 | 4,00% | 3.946.368,00 |
| 25.02.2025 | 6,42 | 7,26 | 6,42 | 7,20 | 13,39% | 4.984.185,00 |
| 24.02.2025 | 6,10 | 6,35 | 6,03 | 6,35 | 6,55% | 2.096.507,00 |
| 21.02.2025 | 5,91 | 6,09 | 5,91 | 5,96 | 0,81% | 1.280.599,00 |
| 20.02.2025 | 5,87 | 6,08 | 5,81 | 5,91 | 1,58% | 1.309.203,00 |
| 19.02.2025 | 6,15 | 6,17 | 5,72 | 5,82 | -2,55% | 2.315.383,00 |
| 18.02.2025 | 5,70 | 6,29 | 5,66 | 5,97 | 4,55% | 3.963.781,00 |
| 17.02.2025 | 4,80 | 5,73 | 4,76 | 5,71 | 22,56% | 4.763.224,00 |
| 14.02.2025 | 4,72 | 4,77 | 4,52 | 4,66 | -0,96% | 1.306.518,00 |
| 13.02.2025 | 4,60 | 5,03 | 4,56 | 4,70 | 3,57% | 2.268.295,00 |
| 12.02.2025 | 4,54 | 4,61 | 4,49 | 4,54 | 2,60% | 355.322,00 |
| 11.02.2025 | 4,58 | 4,60 | 4,41 | 4,43 | -3,02% | 553.843,00 |
| 10.02.2025 | 4,35 | 4,65 | 4,22 | 4,57 | -0,33% | 714.525,00 |
| 07.02.2025 | 4,61 | 4,71 | 4,55 | 4,58 | -1,76% | 378.650,00 |
| 06.02.2025 | 4,55 | 4,66 | 4,53 | 4,66 | 2,51% | 560.001,00 |
| 05.02.2025 | 4,40 | 4,56 | 4,39 | 4,55 | 2,83% | 363.209,00 |
| 04.02.2025 | 4,52 | 4,53 | 4,42 | 4,42 | -2,23% | 430.997,00 |
| 03.02.2025 | 4,59 | 4,59 | 4,43 | 4,52 | -5,79% | 731.164,00 |
| 31.01.2025 | 4,80 | 4,93 | 4,79 | 4,80 | 0,00% | 773.571,00 |
| 30.01.2025 | 4,73 | 4,86 | 4,72 | 4,80 | 0,84% | 660.154,00 |
| 29.01.2025 | 4,74 | 4,80 | 4,70 | 4,76 | 1,13% | 618.489,00 |
| 28.01.2025 | 4,70 | 4,74 | 4,58 | 4,71 | 0,21% | 637.040,00 |
| 27.01.2025 | 4,38 | 4,70 | 4,31 | 4,70 | 5,57% | 1.239.468,00 |
| 24.01.2025 | 4,39 | 4,49 | 4,36 | 4,45 | 1,85% | 833.777,00 |
| 23.01.2025 | 4,07 | 4,40 | 4,05 | 4,37 | 7,61% | 1.014.767,00 |
| 22.01.2025 | 4,16 | 4,20 | 4,05 | 4,06 | -2,43% | 458.463,00 |
| 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 |