5,955€
0,76%
Echtzeit-Aktienkurs thyssenkrupp AG
Bid:
Ask:
Aktienkurse zur thyssenkrupp AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |