13,920€
1,31%
Echtzeit-Aktienkurs THYSSENKRUPP AG O.N.
Bid:
Ask:
Aktienkurse zur THYSSENKRUPP AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 13,72 | 14,00 | 13,54 | 13,94 | 1,42% | 84.573,00 |
| 14.10.2026 | 13,92 | 14,25 | 13,66 | 13,74 | -1,40% | 129.368,00 |
| 13.10.2026 | 13,91 | 14,25 | 13,77 | 13,94 | -0,11% | 98.808,00 |
| 12.10.2026 | 13,66 | 13,99 | 13,57 | 13,95 | 1,68% | 102.746,00 |
| 09.10.2026 | 13,10 | 13,82 | 13,03 | 13,72 | 5,34% | 239.846,00 |
| 08.10.2026 | 13,43 | 13,45 | 12,78 | 13,03 | -3,45% | 188.642,00 |
| 07.10.2026 | 13,84 | 14,12 | 13,31 | 13,49 | -1,93% | 203.932,00 |
| 06.10.2026 | 13,78 | 14,18 | 13,63 | 13,76 | 0,40% | 140.815,00 |
| 05.10.2026 | 14,09 | 14,09 | 13,56 | 13,70 | -2,84% | 159.499,00 |
| 02.10.2026 | 13,86 | 14,37 | 13,86 | 14,10 | 2,29% | 268.962,00 |
| 01.10.2026 | 14,56 | 14,70 | 13,52 | 13,79 | -4,83% | 468.890,00 |
| 30.09.2026 | 14,63 | 14,75 | 14,42 | 14,49 | -0,82% | 102.584,00 |
| 29.09.2026 | 15,30 | 15,40 | 14,47 | 14,61 | -4,79% | 385.527,00 |
| 28.09.2026 | 15,31 | 15,85 | 15,12 | 15,34 | -0,36% | 222.940,00 |
| 25.09.2026 | 14,87 | 15,42 | 14,83 | 15,40 | 2,98% | 313.641,00 |
| 24.09.2026 | 15,00 | 15,35 | 14,55 | 14,95 | -0,30% | 406.738,00 |
| 23.09.2026 | 15,34 | 15,39 | 14,89 | 15,00 | -2,22% | 181.772,00 |
| 22.09.2026 | 14,84 | 15,38 | 14,63 | 15,34 | 3,16% | 195.688,00 |
| 21.09.2026 | 15,32 | 15,40 | 14,71 | 14,87 | -3,06% | 252.252,00 |
| 18.09.2026 | 15,62 | 15,64 | 15,18 | 15,34 | -1,22% | 163.653,00 |
| 17.09.2026 | 15,33 | 15,86 | 15,30 | 15,53 | 1,74% | 127.603,00 |
| 16.09.2026 | 15,23 | 15,53 | 15,00 | 15,26 | 0,89% | 145.843,00 |
| 15.09.2026 | 15,07 | 15,34 | 14,79 | 15,13 | -0,43% | 104.912,00 |
| 14.09.2026 | 15,22 | 15,53 | 14,67 | 15,19 | -0,95% | 176.993,00 |
| 11.09.2026 | 14,90 | 15,45 | 14,79 | 15,34 | 3,41% | 100.209,00 |
| 10.09.2026 | 15,33 | 15,46 | 14,72 | 14,83 | -3,26% | 171.859,00 |
| 09.09.2026 | 15,52 | 15,56 | 15,22 | 15,33 | -0,81% | 81.805,00 |
| 08.09.2026 | 15,74 | 15,79 | 15,20 | 15,46 | -2,06% | 174.955,00 |
| 07.09.2026 | 15,11 | 15,78 | 15,06 | 15,78 | 3,82% | 222.877,00 |
| 04.09.2026 | 14,32 | 15,30 | 14,29 | 15,20 | 6,26% | 328.003,00 |
| 03.09.2026 | 14,05 | 14,38 | 13,96 | 14,31 | 2,14% | 183.094,00 |
| 02.09.2026 | 14,11 | 14,15 | 13,61 | 14,01 | -1,30% | 191.110,00 |
| 01.09.2026 | 14,40 | 14,57 | 13,91 | 14,19 | -1,11% | 272.014,00 |
| 31.08.2026 | 14,67 | 14,75 | 14,27 | 14,35 | -2,18% | 163.361,00 |
| 28.08.2026 | 14,91 | 15,18 | 14,58 | 14,67 | -1,51% | 309.783,00 |
| 27.08.2026 | 14,45 | 14,95 | 14,37 | 14,90 | 3,76% | 311.599,00 |
| 26.08.2026 | 13,75 | 14,45 | 13,71 | 14,36 | 4,48% | 344.833,00 |
| 25.08.2026 | 13,58 | 13,76 | 13,57 | 13,74 | 0,77% | 85.287,00 |
| 24.08.2026 | 13,41 | 13,78 | 13,39 | 13,64 | 1,45% | 163.835,00 |
| 21.08.2026 | 12,73 | 13,49 | 12,69 | 13,44 | 5,99% | 381.430,00 |
| 20.08.2026 | 13,06 | 13,29 | 12,36 | 12,68 | -3,21% | 251.569,00 |
| 19.08.2026 | 13,22 | 13,35 | 12,91 | 13,10 | -1,24% | 128.667,00 |
| 18.08.2026 | 13,95 | 14,03 | 13,05 | 13,27 | -4,33% | 188.142,00 |
| 17.08.2026 | 13,83 | 14,06 | 13,69 | 13,87 | 0,51% | 171.236,00 |
| 14.08.2026 | 13,48 | 14,00 | 13,42 | 13,80 | 3,41% | 506.909,00 |
| 13.08.2026 | 12,23 | 13,50 | 12,01 | 13,34 | 7,93% | 704.731,00 |
| 12.08.2026 | 11,99 | 12,55 | 11,99 | 12,36 | 2,74% | 171.052,00 |
| 11.08.2026 | 12,42 | 12,54 | 11,91 | 12,03 | -3,45% | 195.703,00 |
| 10.08.2026 | 12,59 | 12,59 | 12,32 | 12,46 | -0,84% | 161.728,00 |
| 07.08.2026 | 12,56 | 12,77 | 12,41 | 12,57 | 0,12% | 201.461,00 |
| 06.08.2026 | 12,60 | 12,65 | 12,35 | 12,55 | -0,36% | 388.381,00 |
| 05.08.2026 | 12,65 | 12,80 | 12,51 | 12,60 | 0,36% | 187.027,00 |
| 04.08.2026 | 12,30 | 12,65 | 12,22 | 12,55 | 2,78% | 513.950,00 |
| 03.08.2026 | 12,25 | 12,39 | 11,94 | 12,21 | 1,24% | 210.410,00 |
| 31.07.2026 | 12,14 | 12,36 | 11,91 | 12,06 | -0,94% | 215.202,00 |
| 30.07.2026 | 11,89 | 12,19 | 11,65 | 12,18 | 2,48% | 140.214,00 |
| 29.07.2026 | 12,08 | 12,35 | 11,86 | 11,88 | -2,62% | 136.121,00 |
| 28.07.2026 | 12,33 | 12,60 | 12,04 | 12,20 | -1,17% | 212.137,00 |
| 27.07.2026 | 12,33 | 12,56 | 12,22 | 12,35 | 0,86% | 360.384,00 |
| 24.07.2026 | 11,97 | 12,26 | 11,85 | 12,24 | 2,73% | 118.349,00 |
| 23.07.2026 | 12,16 | 12,20 | 11,78 | 11,92 | -2,14% | 171.327,00 |
| 22.07.2026 | 12,14 | 12,32 | 12,06 | 12,18 | 0,62% | 518.946,00 |
| 21.07.2026 | 11,92 | 12,24 | 11,92 | 12,10 | 1,68% | 158.079,00 |
| 20.07.2026 | 11,81 | 12,23 | 11,70 | 11,90 | 0,68% | 144.749,00 |
| 17.07.2026 | 11,66 | 11,95 | 11,53 | 11,82 | 0,21% | 166.861,00 |
| 16.07.2026 | 11,92 | 12,18 | 11,73 | 11,80 | -1,63% | 134.024,00 |
| 15.07.2026 | 11,66 | 12,15 | 11,60 | 11,99 | 2,13% | 214.337,00 |
| 14.07.2026 | 11,56 | 11,84 | 11,52 | 11,74 | 1,82% | 221.024,00 |
| 13.07.2026 | 11,35 | 11,79 | 11,33 | 11,53 | 0,26% | 112.502,00 |
| 10.07.2026 | 11,35 | 11,71 | 11,27 | 11,50 | 1,55% | 97.536,00 |
| 09.07.2026 | 11,55 | 11,70 | 11,14 | 11,33 | -2,50% | 123.526,00 |
| 08.07.2026 | 11,95 | 11,95 | 11,32 | 11,62 | -3,37% | 177.935,00 |
| 07.07.2026 | 12,36 | 12,47 | 11,75 | 12,02 | -2,12% | 325.166,00 |
| 06.07.2026 | 11,91 | 12,45 | 11,87 | 12,28 | 2,68% | 497.607,00 |
| 03.07.2026 | 11,35 | 12,03 | 11,31 | 11,96 | 5,84% | 549.754,00 |
| 02.07.2026 | 10,45 | 11,40 | 10,36 | 11,30 | 8,76% | 335.731,00 |
| 01.07.2026 | 10,41 | 10,55 | 10,13 | 10,39 | 0,29% | 235.861,00 |
| 30.06.2026 | 10,19 | 10,49 | 10,05 | 10,36 | 1,57% | 136.567,00 |
| 29.06.2026 | 10,35 | 10,67 | 10,03 | 10,20 | -1,07% | 240.183,00 |
| 26.06.2026 | 11,01 | 11,13 | 10,22 | 10,31 | -6,91% | 231.668,00 |
| 25.06.2026 | 10,79 | 11,10 | 10,64 | 11,08 | 3,50% | 136.523,00 |
| 24.06.2026 | 10,73 | 10,90 | 10,39 | 10,70 | -0,37% | 233.630,00 |
| 23.06.2026 | 10,51 | 10,76 | 10,23 | 10,74 | 1,37% | 140.246,00 |
| 22.06.2026 | 10,60 | 10,63 | 10,31 | 10,60 | 0,86% | 83.778,00 |
| 19.06.2026 | 10,55 | 10,66 | 10,47 | 10,51 | -1,04% | 153.758,00 |
| 18.06.2026 | 11,05 | 11,21 | 10,56 | 10,62 | -3,85% | 159.489,00 |
| 17.06.2026 | 11,21 | 11,21 | 10,67 | 11,04 | -1,12% | 264.876,00 |
| 16.06.2026 | 11,34 | 11,42 | 11,13 | 11,17 | -1,50% | 70.281,00 |
| 15.06.2026 | 11,65 | 11,75 | 11,31 | 11,34 | -0,18% | 169.927,00 |
| 12.06.2026 | 11,13 | 11,60 | 11,08 | 11,36 | 2,16% | 216.169,00 |
| 11.06.2026 | 10,59 | 11,12 | 10,51 | 11,12 | 5,91% | 127.803,00 |
| 10.06.2026 | 10,81 | 11,00 | 10,30 | 10,50 | -3,72% | 242.128,00 |
| 09.06.2026 | 11,39 | 11,43 | 10,62 | 10,90 | -4,43% | 264.830,00 |
| 08.06.2026 | 11,36 | 11,59 | 11,21 | 11,41 | 0,35% | 221.745,00 |
| 05.06.2026 | 11,69 | 11,75 | 11,35 | 11,37 | -2,99% | 133.313,00 |
| 04.06.2026 | 11,70 | 12,24 | 11,67 | 11,72 | -0,04% | 257.664,00 |
| 03.06.2026 | 11,73 | 11,85 | 11,46 | 11,72 | 0,21% | 152.419,00 |
| 02.06.2026 | 11,51 | 11,78 | 11,34 | 11,70 | 1,96% | 166.564,00 |
| 01.06.2026 | 11,71 | 11,84 | 11,30 | 11,47 | -2,13% | 221.103,00 |
| 29.05.2026 | 11,63 | 11,96 | 11,57 | 11,72 | 1,60% | 467.377,00 |