9,255€
-4,86%
Echtzeit-Aktienkurs THYSSENKRUPP AG O.N.
Bid:
Ask:
Aktienkurse zur THYSSENKRUPP AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.01.2025 | 3,99 | 4,05 | 3,92 | 3,93 | -1,97% | 1.740.860,00 |
| 06.01.2025 | 3,92 | 4,05 | 3,91 | 4,01 | 2,87% | 2.819.964,00 |
| 03.01.2025 | 4,00 | 4,00 | 3,86 | 3,90 | -2,89% | 2.301.993,00 |
| 02.01.2025 | 3,97 | 4,04 | 3,95 | 4,01 | 2,35% | 1.570.701,00 |
| 30.12.2024 | 3,93 | 3,96 | 3,90 | 3,92 | -0,86% | 903.611,00 |
| 27.12.2024 | 3,90 | 3,96 | 3,90 | 3,96 | 1,54% | 1.760.331,00 |
| 23.12.2024 | 3,92 | 3,93 | 3,87 | 3,90 | -0,49% | 1.641.776,00 |
| 20.12.2024 | 3,92 | 3,94 | 3,86 | 3,91 | -1,36% | 3.515.680,00 |
| 19.12.2024 | 3,99 | 4,07 | 3,90 | 3,97 | -2,67% | 3.007.242,00 |
| 18.12.2024 | 4,12 | 4,15 | 4,03 | 4,08 | -0,56% | 2.056.316,00 |
| 17.12.2024 | 4,03 | 4,20 | 4,00 | 4,10 | -0,07% | 2.699.346,00 |
| 16.12.2024 | 4,08 | 4,14 | 4,06 | 4,10 | -0,34% | 1.908.483,00 |
| 13.12.2024 | 4,19 | 4,19 | 4,09 | 4,12 | -2,12% | 2.586.821,00 |
| 12.12.2024 | 4,22 | 4,33 | 4,17 | 4,21 | 0,36% | 3.407.966,00 |
| 11.12.2024 | 4,18 | 4,21 | 4,16 | 4,19 | 0,24% | 2.311.518,00 |
| 10.12.2024 | 4,09 | 4,22 | 4,06 | 4,18 | 1,41% | 2.762.321,00 |
| 09.12.2024 | 4,06 | 4,17 | 4,06 | 4,12 | 2,84% | 3.454.858,00 |
| 06.12.2024 | 4,02 | 4,05 | 3,98 | 4,01 | 0,30% | 2.180.128,00 |
| 05.12.2024 | 3,97 | 4,18 | 3,90 | 4,00 | 0,43% | 5.635.274,00 |
| 04.12.2024 | 3,87 | 4,03 | 3,85 | 3,98 | 3,03% | 3.558.061,00 |
| 03.12.2024 | 3,90 | 3,97 | 3,85 | 3,86 | -0,46% | 2.193.081,00 |
| 02.12.2024 | 3,86 | 3,93 | 3,84 | 3,88 | 0,23% | 1.543.612,00 |
| 29.11.2024 | 3,94 | 3,98 | 3,86 | 3,87 | -0,82% | 1.510.537,00 |
| 28.11.2024 | 3,87 | 3,98 | 3,86 | 3,90 | 1,38% | 2.104.917,00 |
| 27.11.2024 | 3,76 | 3,88 | 3,73 | 3,85 | 2,15% | 1.871.657,00 |
| 26.11.2024 | 3,76 | 3,81 | 3,71 | 3,77 | -2,86% | 3.139.914,00 |
| 25.11.2024 | 3,80 | 3,92 | 3,73 | 3,88 | 2,16% | 4.448.208,00 |
| 22.11.2024 | 3,90 | 3,90 | 3,69 | 3,80 | -2,16% | 3.491.643,00 |
| 21.11.2024 | 3,87 | 3,89 | 3,79 | 3,88 | 0,08% | 3.069.266,00 |
| 20.11.2024 | 3,84 | 3,94 | 3,80 | 3,88 | 2,21% | 4.984.297,00 |
| 19.11.2024 | 3,44 | 3,86 | 3,44 | 3,80 | 11,65% | 11.275.694,00 |
| 18.11.2024 | 3,37 | 3,41 | 3,34 | 3,40 | 1,77% | 1.938.381,00 |
| 15.11.2024 | 3,28 | 3,35 | 3,27 | 3,34 | 1,40% | 1.787.433,00 |
| 14.11.2024 | 3,25 | 3,30 | 3,23 | 3,30 | 0,73% | 2.326.425,00 |
| 13.11.2024 | 3,32 | 3,36 | 3,25 | 3,27 | -1,09% | 1.816.881,00 |
| 12.11.2024 | 3,30 | 3,35 | 3,28 | 3,31 | -0,63% | 2.433.663,00 |
| 11.11.2024 | 3,41 | 3,41 | 3,33 | 3,33 | -2,18% | 1.662.132,00 |
| 08.11.2024 | 3,48 | 3,48 | 3,39 | 3,40 | -2,69% | 2.255.866,00 |