6,461€
-4,85%
Echtzeit-Aktienkurs thyssenkrupp AG
Bid:
Ask:
Aktienkurse zur thyssenkrupp AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.12.2023 | 6,79 | 6,80 | 6,42 | 6,46 | -4,85% | 547.367,00 |
| 06.12.2023 | 6,79 | 6,85 | 6,73 | 6,79 | 0,80% | 154.145,00 |
| 05.12.2023 | 6,81 | 6,88 | 6,72 | 6,74 | -1,89% | 213.070,00 |
| 04.12.2023 | 6,96 | 6,98 | 6,81 | 6,87 | -1,01% | 174.560,00 |
| 01.12.2023 | 6,90 | 7,00 | 6,80 | 6,94 | -0,20% | 116.608,00 |
| 30.11.2023 | 7,05 | 7,05 | 6,87 | 6,95 | -0,57% | 118.415,00 |
| 29.11.2023 | 7,01 | 7,09 | 6,98 | 6,99 | 0,11% | 127.681,00 |
| 28.11.2023 | 6,97 | 7,06 | 6,89 | 6,98 | 0,03% | 124.426,00 |
| 27.11.2023 | 7,01 | 7,10 | 6,95 | 6,98 | -0,60% | 163.146,00 |
| 24.11.2023 | 7,08 | 7,12 | 6,96 | 7,02 | -1,15% | 172.241,00 |
| 23.11.2023 | 7,04 | 7,16 | 7,04 | 7,10 | 0,59% | 195.659,00 |
| 22.11.2023 | 6,48 | 7,18 | 6,48 | 7,06 | 6,55% | 1.505.106,00 |
| 21.11.2023 | 6,73 | 6,79 | 6,57 | 6,63 | -2,18% | 141.425,00 |
| 20.11.2023 | 6,71 | 6,80 | 6,65 | 6,78 | 1,38% | 190.039,00 |
| 17.11.2023 | 6,63 | 6,80 | 6,63 | 6,68 | 0,94% | 176.702,00 |
| 16.11.2023 | 6,70 | 6,76 | 6,62 | 6,62 | -1,02% | 164.004,00 |
| 15.11.2023 | 6,68 | 6,83 | 6,67 | 6,69 | 0,15% | 202.471,00 |
| 14.11.2023 | 6,56 | 6,77 | 6,55 | 6,68 | 1,24% | 176.181,00 |
| 13.11.2023 | 6,63 | 6,65 | 6,51 | 6,60 | -0,45% | 124.464,00 |
| 10.11.2023 | 6,75 | 6,84 | 6,48 | 6,63 | -2,76% | 353.236,00 |
| 09.11.2023 | 6,82 | 6,99 | 6,75 | 6,82 | -0,18% | 291.099,00 |
| 08.11.2023 | 6,72 | 6,85 | 6,68 | 6,83 | 1,13% | 56.045,00 |
| 07.11.2023 | 6,79 | 6,82 | 6,72 | 6,75 | -0,53% | 90.873,00 |
| 06.11.2023 | 6,83 | 6,92 | 6,77 | 6,79 | -1,51% | 120.829,00 |
| 03.11.2023 | 6,80 | 6,95 | 6,80 | 6,89 | 0,61% | 177.392,00 |
| 02.11.2023 | 6,56 | 6,92 | 6,53 | 6,85 | 4,61% | 288.824,00 |
| 01.11.2023 | 6,56 | 6,62 | 6,47 | 6,55 | 0,06% | 49.739,00 |
| 31.10.2023 | 6,34 | 6,59 | 6,34 | 6,54 | 3,19% | 66.544,00 |
| 30.10.2023 | 6,40 | 6,49 | 6,27 | 6,34 | -0,31% | 137.956,00 |
| 27.10.2023 | 6,30 | 6,49 | 6,26 | 6,36 | 0,82% | 98.377,00 |
| 26.10.2023 | 6,20 | 6,36 | 6,20 | 6,31 | 0,64% | 117.181,00 |
| 25.10.2023 | 6,40 | 6,47 | 6,20 | 6,27 | -3,21% | 117.262,00 |
| 24.10.2023 | 6,42 | 6,49 | 6,32 | 6,48 | 0,15% | 131.632,00 |
| 23.10.2023 | 6,45 | 6,49 | 6,31 | 6,47 | 0,31% | 137.078,00 |
| 20.10.2023 | 6,55 | 6,55 | 6,40 | 6,45 | -1,20% | 364.969,00 |
| 19.10.2023 | 6,63 | 6,65 | 6,52 | 6,53 | -1,45% | 175.308,00 |
| 18.10.2023 | 6,85 | 6,85 | 6,62 | 6,62 | -3,41% | 200.716,00 |
| 17.10.2023 | 6,86 | 6,90 | 6,68 | 6,86 | 0,65% | 141.911,00 |
| 16.10.2023 | 6,61 | 6,91 | 6,58 | 6,81 | 1,98% | 246.800,00 |
| 13.10.2023 | 6,80 | 6,80 | 6,63 | 6,68 | -1,71% | 254.245,00 |
| 12.10.2023 | 6,81 | 6,98 | 6,73 | 6,80 | -0,35% | 288.496,00 |
| 11.10.2023 | 6,79 | 6,96 | 6,70 | 6,82 | 0,38% | 102.908,00 |
| 10.10.2023 | 6,69 | 6,90 | 6,61 | 6,79 | 2,04% | 235.293,00 |
| 09.10.2023 | 6,61 | 6,67 | 6,55 | 6,66 | -1,33% | 245.626,00 |
| 06.10.2023 | 6,80 | 6,81 | 6,55 | 6,75 | -0,03% | 360.069,00 |
| 05.10.2023 | 6,90 | 6,91 | 6,72 | 6,75 | -1,98% | 135.973,00 |
| 04.10.2023 | 6,85 | 6,90 | 6,68 | 6,89 | 0,09% | 239.688,00 |
| 03.10.2023 | 7,16 | 7,17 | 6,86 | 6,88 | -4,15% | 315.452,00 |
| 02.10.2023 | 7,23 | 7,37 | 7,15 | 7,18 | 0,00% | 276.269,00 |
| 29.09.2023 | 7,08 | 7,30 | 7,02 | 7,18 | 1,38% | 751.968,00 |
| 28.09.2023 | 6,72 | 7,15 | 6,60 | 7,08 | 6,18% | 544.717,00 |
| 27.09.2023 | 6,60 | 6,71 | 6,57 | 6,67 | 1,49% | 129.592,00 |
| 26.09.2023 | 6,70 | 6,75 | 6,50 | 6,57 | -2,67% | 297.484,00 |
| 25.09.2023 | 6,94 | 6,96 | 6,66 | 6,75 | -2,29% | 344.981,00 |
| 22.09.2023 | 6,87 | 6,97 | 6,80 | 6,91 | 1,56% | 129.686,00 |
| 21.09.2023 | 7,04 | 7,04 | 6,80 | 6,80 | -4,12% | 480.620,00 |
| 20.09.2023 | 7,01 | 7,14 | 7,00 | 7,09 | 1,20% | 125.373,00 |
| 19.09.2023 | 7,03 | 7,13 | 7,00 | 7,01 | -0,28% | 140.061,00 |
| 18.09.2023 | 7,10 | 7,15 | 7,02 | 7,03 | -1,13% | 99.449,00 |
| 15.09.2023 | 7,09 | 7,19 | 7,09 | 7,11 | 0,00% | 253.904,00 |
| 14.09.2023 | 7,22 | 7,25 | 6,97 | 7,11 | -0,67% | 390.342,00 |
| 13.09.2023 | 7,19 | 7,29 | 7,12 | 7,16 | -0,14% | 157.839,00 |
| 12.09.2023 | 7,20 | 7,25 | 7,06 | 7,17 | -0,69% | 183.861,00 |
| 11.09.2023 | 7,18 | 7,28 | 7,14 | 7,22 | 0,95% | 223.992,00 |
| 08.09.2023 | 7,06 | 7,18 | 7,01 | 7,15 | 1,30% | 150.447,00 |
| 07.09.2023 | 7,12 | 7,17 | 7,01 | 7,06 | -1,92% | 275.112,00 |
| 06.09.2023 | 7,15 | 7,26 | 7,13 | 7,20 | 0,62% | 127.536,00 |
| 05.09.2023 | 7,16 | 7,25 | 7,13 | 7,15 | -0,47% | 128.410,00 |
| 04.09.2023 | 7,38 | 7,47 | 7,18 | 7,19 | -2,89% | 326.051,00 |
| 01.09.2023 | 7,10 | 7,43 | 7,00 | 7,40 | 5,08% | 961.888,00 |
| 31.08.2023 | 7,03 | 7,15 | 7,03 | 7,04 | 0,14% | 193.280,00 |
| 30.08.2023 | 7,02 | 7,06 | 6,95 | 7,03 | 0,92% | 150.522,00 |
| 29.08.2023 | 6,84 | 7,04 | 6,84 | 6,97 | 1,75% | 178.711,00 |
| 28.08.2023 | 6,81 | 6,90 | 6,81 | 6,85 | -0,09% | 73.005,00 |
| 25.08.2023 | 6,79 | 6,87 | 6,73 | 6,85 | 0,68% | 108.860,00 |
| 24.08.2023 | 7,04 | 7,10 | 6,81 | 6,81 | -2,88% | 191.870,00 |
| 23.08.2023 | 7,05 | 7,11 | 6,99 | 7,01 | 0,23% | 77.375,00 |
| 22.08.2023 | 6,94 | 7,06 | 6,91 | 6,99 | 1,19% | 136.243,00 |
| 21.08.2023 | 6,91 | 7,00 | 6,87 | 6,91 | -1,12% | 99.167,00 |
| 18.08.2023 | 7,09 | 7,09 | 6,87 | 6,99 | -0,94% | 257.984,00 |
| 17.08.2023 | 7,10 | 7,26 | 7,06 | 7,06 | -1,04% | 347.728,00 |
| 16.08.2023 | 6,96 | 7,20 | 6,93 | 7,13 | 2,47% | 411.509,00 |
| 15.08.2023 | 6,92 | 7,07 | 6,88 | 6,96 | 0,64% | 197.874,00 |
| 14.08.2023 | 6,87 | 6,95 | 6,81 | 6,91 | 0,82% | 214.586,00 |
| 11.08.2023 | 6,95 | 6,95 | 6,73 | 6,86 | -1,12% | 258.494,00 |
| 10.08.2023 | 6,76 | 6,98 | 6,70 | 6,94 | 3,55% | 294.980,00 |
| 09.08.2023 | 6,70 | 6,78 | 6,65 | 6,70 | 0,27% | 188.483,00 |
| 08.08.2023 | 6,76 | 6,78 | 6,59 | 6,68 | -1,50% | 349.857,00 |
| 07.08.2023 | 6,82 | 6,85 | 6,72 | 6,78 | -0,26% | 350.123,00 |
| 04.08.2023 | 6,86 | 6,89 | 6,78 | 6,80 | -0,61% | 187.598,00 |
| 03.08.2023 | 6,88 | 6,96 | 6,78 | 6,84 | -1,10% | 318.415,00 |
| 02.08.2023 | 7,05 | 7,05 | 6,87 | 6,92 | -1,96% | 477.193,00 |
| 01.08.2023 | 7,24 | 7,25 | 7,02 | 7,06 | -1,40% | 345.274,00 |
| 31.07.2023 | 7,21 | 7,25 | 7,15 | 7,16 | 0,11% | 265.079,00 |
| 28.07.2023 | 7,17 | 7,22 | 7,13 | 7,15 | 0,51% | 190.714,00 |
| 27.07.2023 | 7,16 | 7,28 | 6,94 | 7,11 | -0,61% | 556.652,00 |
| 26.07.2023 | 7,22 | 7,26 | 7,08 | 7,16 | -0,11% | 372.055,00 |
| 25.07.2023 | 7,20 | 7,38 | 7,16 | 7,16 | -0,22% | 409.704,00 |
| 24.07.2023 | 7,22 | 7,24 | 7,13 | 7,18 | -0,28% | 275.769,00 |
| 21.07.2023 | 7,40 | 7,41 | 7,13 | 7,20 | -2,28% | 498.331,00 |