8,572€
2,07%
Echtzeit-Aktienkurs thyssenkrupp AG
Bid:
Ask:
Aktienkurse zur thyssenkrupp AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 8,42 | 8,72 | 8,33 | 8,58 | 2,19% | 4.743.180,00 |
| 29.05.2025 | 8,98 | 8,99 | 8,31 | 8,40 | -5,47% | 6.071.155,00 |
| 28.05.2025 | 9,21 | 9,35 | 8,88 | 8,88 | -4,12% | 4.269.041,00 |
| 27.05.2025 | 9,45 | 9,47 | 9,11 | 9,27 | -1,32% | 5.341.999,00 |
| 26.05.2025 | 8,76 | 9,41 | 8,74 | 9,39 | 8,76% | 7.046.143,00 |
| 23.05.2025 | 8,67 | 8,74 | 8,22 | 8,63 | -0,30% | 4.137.975,00 |
| 22.05.2025 | 8,59 | 8,69 | 8,52 | 8,66 | 0,37% | 2.498.001,00 |
| 21.05.2025 | 8,90 | 8,90 | 8,57 | 8,63 | -2,55% | 4.905.897,00 |
| 20.05.2025 | 8,36 | 9,00 | 8,30 | 8,85 | 6,34% | 10.010.419,00 |
| 19.05.2025 | 8,25 | 8,63 | 8,19 | 8,33 | 0,41% | 5.330.034,00 |
| 16.05.2025 | 8,29 | 8,44 | 8,10 | 8,29 | 0,41% | 10.174.792,00 |
| 15.05.2025 | 8,76 | 8,76 | 7,94 | 8,26 | -12,45% | 17.779.915,00 |
| 14.05.2025 | 9,60 | 9,74 | 9,31 | 9,43 | -1,24% | 4.776.118,00 |
| 13.05.2025 | 9,67 | 9,72 | 9,45 | 9,55 | -0,44% | 3.076.180,00 |
| 12.05.2025 | 10,35 | 10,69 | 9,53 | 9,59 | -5,91% | 7.192.543,00 |
| 09.05.2025 | 10,34 | 10,42 | 10,18 | 10,20 | -1,07% | 2.887.516,00 |
| 08.05.2025 | 10,18 | 10,43 | 9,86 | 10,31 | 1,08% | 5.487.176,00 |
| 07.05.2025 | 10,22 | 10,35 | 10,09 | 10,20 | -0,49% | 3.112.143,00 |
| 06.05.2025 | 10,30 | 10,50 | 9,74 | 10,25 | -0,49% | 5.521.134,00 |
| 05.05.2025 | 10,29 | 10,49 | 10,17 | 10,30 | 0,05% | 3.497.940,00 |
| 02.05.2025 | 10,05 | 10,31 | 9,97 | 10,29 | 2,69% | 5.346.365,00 |
| 30.04.2025 | 9,91 | 10,04 | 9,63 | 10,02 | 1,91% | 5.216.508,00 |
| 29.04.2025 | 10,24 | 10,24 | 9,80 | 9,83 | -2,17% | 3.910.057,00 |
| 28.04.2025 | 9,95 | 10,36 | 9,95 | 10,05 | 1,49% | 5.351.783,00 |
| 25.04.2025 | 9,66 | 9,99 | 9,62 | 9,90 | 2,42% | 3.977.169,00 |
| 24.04.2025 | 9,40 | 9,71 | 9,30 | 9,67 | 1,55% | 3.277.041,00 |
| 23.04.2025 | 9,61 | 9,67 | 9,28 | 9,52 | 1,02% | 4.322.563,00 |
| 22.04.2025 | 9,59 | 9,64 | 9,27 | 9,42 | -0,06% | 3.249.275,00 |
| 17.04.2025 | 9,45 | 9,58 | 9,21 | 9,43 | 0,23% | 3.428.626,00 |
| 16.04.2025 | 9,26 | 9,41 | 9,11 | 9,41 | -0,34% | 3.516.516,00 |
| 15.04.2025 | 9,37 | 9,59 | 9,27 | 9,44 | 1,48% | 3.492.341,00 |
| 14.04.2025 | 9,18 | 9,32 | 8,99 | 9,30 | 5,30% | 3.729.290,00 |
| 11.04.2025 | 8,98 | 9,03 | 8,48 | 8,83 | -0,32% | 5.538.116,00 |
| 10.04.2025 | 9,60 | 9,73 | 8,62 | 8,86 | 2,45% | 9.233.880,00 |
| 09.04.2025 | 8,18 | 8,72 | 8,11 | 8,65 | 0,84% | 8.675.275,00 |
| 08.04.2025 | 8,56 | 8,69 | 8,13 | 8,58 | 5,98% | 8.870.880,00 |
| 07.04.2025 | 6,89 | 8,43 | 6,38 | 8,09 | -3,25% | 17.576.532,00 |
| 04.04.2025 | 9,00 | 9,12 | 8,10 | 8,37 | -9,26% | 16.101.479,00 |
| 03.04.2025 | 9,28 | 9,65 | 9,16 | 9,22 | -5,22% | 6.096.411,00 |
| 02.04.2025 | 10,05 | 10,28 | 9,55 | 9,73 | -3,06% | 5.208.468,00 |
| 01.04.2025 | 9,65 | 10,61 | 9,62 | 10,04 | 6,03% | 11.455.307,00 |
| 31.03.2025 | 8,91 | 9,54 | 8,83 | 9,46 | 4,81% | 8.193.144,00 |
| 28.03.2025 | 9,25 | 9,37 | 9,02 | 9,03 | -3,53% | 5.747.643,00 |
| 27.03.2025 | 9,85 | 9,89 | 9,35 | 9,36 | -5,78% | 5.564.261,00 |
| 26.03.2025 | 9,67 | 9,97 | 9,50 | 9,93 | 3,48% | 7.533.690,00 |
| 25.03.2025 | 9,32 | 9,66 | 9,19 | 9,60 | 2,00% | 5.312.973,00 |
| 24.03.2025 | 9,75 | 9,92 | 9,28 | 9,41 | -1,53% | 6.234.989,00 |
| 21.03.2025 | 9,46 | 9,76 | 9,23 | 9,56 | -0,46% | 11.337.535,00 |
| 20.03.2025 | 9,92 | 10,17 | 9,02 | 9,60 | -3,96% | 13.703.050,00 |
| 19.03.2025 | 10,75 | 10,95 | 9,86 | 10,00 | -3,07% | 16.113.355,00 |
| 18.03.2025 | 9,50 | 10,32 | 9,35 | 10,32 | 12,66% | 19.968.057,00 |
| 17.03.2025 | 8,78 | 9,24 | 8,78 | 9,16 | 5,85% | 8.245.582,00 |
| 14.03.2025 | 8,45 | 9,21 | 8,18 | 8,65 | -0,71% | 13.066.729,00 |
| 13.03.2025 | 8,86 | 9,27 | 8,69 | 8,71 | -1,09% | 8.993.398,00 |
| 12.03.2025 | 8,50 | 8,85 | 8,43 | 8,81 | 3,55% | 5.932.566,00 |
| 11.03.2025 | 8,45 | 8,77 | 8,32 | 8,51 | -0,72% | 7.232.973,00 |
| 10.03.2025 | 9,37 | 9,50 | 8,41 | 8,57 | -5,89% | 12.662.599,00 |
| 07.03.2025 | 9,81 | 9,86 | 9,10 | 9,10 | -6,91% | 12.006.138,00 |
| 06.03.2025 | 9,32 | 9,85 | 9,05 | 9,78 | 8,69% | 19.315.874,00 |
| 05.03.2025 | 8,46 | 9,21 | 8,45 | 9,00 | 13,44% | 19.532.555,00 |
| 04.03.2025 | 8,77 | 8,78 | 7,81 | 7,93 | -5,66% | 13.331.683,00 |
| 03.03.2025 | 7,98 | 8,94 | 7,94 | 8,41 | 10,57% | 18.801.345,00 |
| 28.02.2025 | 7,63 | 7,67 | 7,38 | 7,60 | -1,27% | 9.015.317,00 |
| 27.02.2025 | 7,52 | 7,83 | 7,39 | 7,70 | 2,61% | 10.583.783,00 |
| 26.02.2025 | 7,04 | 7,59 | 7,02 | 7,51 | 8,25% | 13.498.095,00 |
| 25.02.2025 | 6,48 | 7,26 | 6,48 | 6,93 | 9,61% | 16.399.090,00 |
| 24.02.2025 | 6,09 | 6,35 | 6,06 | 6,33 | 5,08% | 7.116.037,00 |
| 21.02.2025 | 5,95 | 6,09 | 5,94 | 6,02 | 1,21% | 5.208.688,00 |
| 20.02.2025 | 5,91 | 6,07 | 5,85 | 5,95 | 2,20% | 5.726.195,00 |
| 19.02.2025 | 6,03 | 6,09 | 5,76 | 5,82 | -3,03% | 8.025.408,00 |
| 18.02.2025 | 5,95 | 6,09 | 5,71 | 6,00 | 6,99% | 12.708.851,00 |
| 17.02.2025 | 4,81 | 5,70 | 4,78 | 5,61 | 19,77% | 15.621.111,00 |
| 14.02.2025 | 4,73 | 4,74 | 4,51 | 4,68 | -0,34% | 5.672.331,00 |
| 13.02.2025 | 4,70 | 5,03 | 4,62 | 4,70 | 3,75% | 11.382.380,00 |
| 12.02.2025 | 4,49 | 4,62 | 4,49 | 4,53 | 1,71% | 2.331.449,00 |
| 11.02.2025 | 4,57 | 4,60 | 4,45 | 4,45 | -3,86% | 2.740.382,00 |
| 10.02.2025 | 4,51 | 4,66 | 4,51 | 4,63 | 1,00% | 2.559.468,00 |
| 07.02.2025 | 4,67 | 4,71 | 4,58 | 4,59 | -1,14% | 2.288.585,00 |
| 06.02.2025 | 4,61 | 4,67 | 4,53 | 4,64 | 2,20% | 2.976.573,00 |
| 05.02.2025 | 4,44 | 4,54 | 4,42 | 4,54 | 1,66% | 2.023.451,00 |
| 04.02.2025 | 4,50 | 4,54 | 4,42 | 4,47 | -1,39% | 2.358.408,00 |
| 03.02.2025 | 4,48 | 4,59 | 4,38 | 4,53 | -5,70% | 4.225.592,00 |
| 31.01.2025 | 4,85 | 4,94 | 4,78 | 4,80 | -0,66% | 3.591.536,00 |
| 30.01.2025 | 4,73 | 4,84 | 4,73 | 4,84 | 2,16% | 3.051.621,00 |
| 29.01.2025 | 4,74 | 4,81 | 4,70 | 4,73 | 0,70% | 2.989.633,00 |
| 28.01.2025 | 4,62 | 4,74 | 4,57 | 4,70 | 0,86% | 3.805.499,00 |
| 27.01.2025 | 4,46 | 4,70 | 4,45 | 4,66 | 4,18% | 5.927.462,00 |
| 24.01.2025 | 4,40 | 4,49 | 4,37 | 4,47 | 2,71% | 3.238.966,00 |
| 23.01.2025 | 4,06 | 4,40 | 4,06 | 4,36 | 6,64% | 4.756.105,00 |
| 22.01.2025 | 4,12 | 4,13 | 4,06 | 4,08 | -1,94% | 2.535.056,00 |
| 21.01.2025 | 4,13 | 4,18 | 4,08 | 4,17 | 0,05% | 1.348.891,00 |
| 20.01.2025 | 4,20 | 4,25 | 4,13 | 4,16 | -0,41% | 2.039.233,00 |
| 17.01.2025 | 4,11 | 4,22 | 4,06 | 4,18 | 3,70% | 2.965.139,00 |
| 16.01.2025 | 4,11 | 4,12 | 4,01 | 4,03 | -1,03% | 1.469.929,00 |
| 15.01.2025 | 3,97 | 4,09 | 3,95 | 4,07 | 2,83% | 2.054.306,00 |
| 14.01.2025 | 3,92 | 4,01 | 3,92 | 3,96 | 2,54% | 2.517.413,00 |
| 13.01.2025 | 3,83 | 3,89 | 3,81 | 3,86 | 0,29% | 1.892.788,00 |
| 10.01.2025 | 3,85 | 3,94 | 3,82 | 3,85 | 0,10% | 1.326.268,00 |
| 09.01.2025 | 3,84 | 3,91 | 3,80 | 3,85 | -0,23% | 1.555.272,00 |
| 08.01.2025 | 3,92 | 3,93 | 3,83 | 3,86 | -1,86% | 1.801.832,00 |