4,642€
0,71%
Echtzeit-Aktienkurs thyssenkrupp AG
Bid:
Ask:
Aktienkurse zur thyssenkrupp AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 4,63 | 4,69 | 4,61 | 4,68 | 1,50% | - |
| 17.04.2024 | 4,63 | 4,71 | 4,60 | 4,61 | -0,41% | 2.786.267,00 |
| 16.04.2024 | 4,81 | 4,81 | 4,63 | 4,63 | -5,70% | 4.926.586,00 |
| 15.04.2024 | 4,81 | 5,01 | 4,80 | 4,91 | 1,07% | 2.956.019,00 |
| 12.04.2024 | 4,93 | 5,10 | 4,85 | 4,86 | -0,90% | 5.616.970,00 |
| 11.04.2024 | 5,24 | 5,27 | 4,90 | 4,90 | -7,02% | 8.526.455,00 |
| 10.04.2024 | 5,43 | 5,46 | 5,22 | 5,27 | -1,46% | 4.205.814,00 |
| 09.04.2024 | 5,32 | 5,40 | 5,30 | 5,35 | 0,91% | 3.286.348,00 |
| 08.04.2024 | 5,25 | 5,33 | 5,21 | 5,30 | 1,45% | 2.187.701,00 |
| 05.04.2024 | 5,18 | 5,25 | 5,16 | 5,22 | -0,34% | 2.687.939,00 |
| 04.04.2024 | 5,19 | 5,29 | 5,11 | 5,24 | 1,59% | 3.406.358,00 |
| 03.04.2024 | 4,97 | 5,20 | 4,95 | 5,16 | 3,24% | 3.454.161,00 |
| 02.04.2024 | 5,00 | 5,13 | 4,98 | 5,00 | 0,48% | 3.371.498,00 |
| 28.03.2024 | 5,04 | 5,04 | 4,90 | 4,97 | -0,84% | 2.458.988,00 |
| 27.03.2024 | 4,96 | 5,04 | 4,93 | 5,02 | 0,76% | 3.269.954,00 |
| 26.03.2024 | 4,98 | 4,99 | 4,93 | 4,98 | -0,56% | 1.989.128,00 |
| 25.03.2024 | 5,00 | 5,03 | 4,94 | 5,01 | 0,32% | 2.157.409,00 |
| 22.03.2024 | 4,93 | 5,04 | 4,93 | 4,99 | 1,05% | 2.599.994,00 |
| 21.03.2024 | 4,96 | 5,07 | 4,90 | 4,94 | 1,40% | 3.668.194,00 |
| 20.03.2024 | 4,82 | 4,93 | 4,81 | 4,87 | 0,06% | 1.866.908,00 |
| 19.03.2024 | 4,91 | 4,91 | 4,75 | 4,87 | 0,81% | 2.757.459,00 |
| 18.03.2024 | 4,66 | 4,93 | 4,66 | 4,83 | 3,67% | 4.870.312,00 |
| 15.03.2024 | 4,63 | 4,73 | 4,58 | 4,66 | 0,41% | 4.479.445,00 |
| 14.03.2024 | 4,68 | 4,71 | 4,63 | 4,64 | -1,49% | 2.626.274,00 |
| 13.03.2024 | 4,69 | 4,72 | 4,63 | 4,71 | 0,15% | 2.150.107,00 |
| 12.03.2024 | 4,60 | 4,74 | 4,59 | 4,70 | 2,51% | 3.420.134,00 |
| 11.03.2024 | 4,53 | 4,61 | 4,53 | 4,59 | 0,13% | 2.182.528,00 |
| 08.03.2024 | 4,55 | 4,64 | 4,48 | 4,58 | 0,84% | 2.798.162,00 |
| 07.03.2024 | 4,54 | 4,60 | 4,49 | 4,54 | -0,79% | 3.395.188,00 |
| 06.03.2024 | 4,55 | 4,64 | 4,54 | 4,58 | 0,68% | 2.898.833,00 |
| 05.03.2024 | 4,59 | 4,61 | 4,51 | 4,55 | -2,30% | 3.700.120,00 |
| 04.03.2024 | 4,73 | 4,75 | 4,62 | 4,65 | -1,75% | 2.271.760,00 |
| 01.03.2024 | 4,73 | 4,77 | 4,61 | 4,74 | 0,30% | 3.953.393,00 |
| 29.02.2024 | 4,69 | 4,76 | 4,60 | 4,72 | 0,38% | 4.575.797,00 |
| 28.02.2024 | 4,66 | 4,71 | 4,59 | 4,71 | 1,75% | 4.351.790,00 |
| 27.02.2024 | 4,47 | 4,64 | 4,45 | 4,62 | 4,40% | 4.876.016,00 |
| 26.02.2024 | 4,41 | 4,46 | 4,29 | 4,43 | 0,66% | 3.951.770,00 |
| 23.02.2024 | 4,43 | 4,47 | 4,38 | 4,40 | -0,79% | 3.130.301,00 |
| 22.02.2024 | 4,55 | 4,56 | 4,43 | 4,44 | -1,58% | 6.567.181,00 |
| 21.02.2024 | 4,49 | 4,57 | 4,47 | 4,51 | 0,58% | 4.546.920,00 |
| 20.02.2024 | 4,54 | 4,56 | 4,45 | 4,48 | -2,23% | 5.671.087,00 |
| 19.02.2024 | 4,75 | 4,76 | 4,57 | 4,58 | -3,66% | 5.750.096,00 |
| 16.02.2024 | 4,66 | 4,88 | 4,66 | 4,76 | 2,15% | 7.448.084,00 |
| 15.02.2024 | 4,91 | 4,93 | 4,63 | 4,66 | -5,65% | 9.121.134,00 |
| 14.02.2024 | 5,50 | 5,50 | 4,91 | 4,94 | -10,53% | 17.685.681,00 |
| 13.02.2024 | 5,61 | 5,64 | 5,46 | 5,52 | -1,54% | 3.808.873,00 |
| 12.02.2024 | 5,53 | 5,67 | 5,52 | 5,60 | 1,23% | 2.180.713,00 |
| 09.02.2024 | 5,59 | 5,59 | 5,48 | 5,53 | -0,57% | 2.237.322,00 |
| 08.02.2024 | 5,47 | 5,64 | 5,46 | 5,57 | 1,76% | 2.328.550,00 |
| 07.02.2024 | 5,52 | 5,55 | 5,44 | 5,47 | -1,08% | 2.243.836,00 |
| 06.02.2024 | 5,48 | 5,59 | 5,46 | 5,53 | 1,51% | 1.971.442,00 |
| 05.02.2024 | 5,61 | 5,69 | 5,43 | 5,45 | -5,35% | 4.554.464,00 |
| 02.02.2024 | 5,81 | 5,88 | 5,75 | 5,76 | -0,24% | 2.298.749,00 |
| 01.02.2024 | 5,75 | 5,81 | 5,68 | 5,77 | 0,14% | 1.739.420,00 |
| 31.01.2024 | 5,81 | 5,87 | 5,76 | 5,76 | -0,31% | 2.316.745,00 |
| 30.01.2024 | 5,79 | 5,81 | 5,74 | 5,78 | 0,28% | 1.390.250,00 |
| 29.01.2024 | 5,77 | 5,78 | 5,69 | 5,76 | -0,35% | 1.590.753,00 |
| 26.01.2024 | 5,76 | 5,83 | 5,70 | 5,78 | 0,38% | 1.483.699,00 |
| 25.01.2024 | 5,81 | 5,82 | 5,70 | 5,76 | -1,13% | 2.234.862,00 |
| 24.01.2024 | 5,87 | 5,95 | 5,79 | 5,83 | 0,87% | 2.784.230,00 |
| 23.01.2024 | 5,75 | 5,82 | 5,70 | 5,78 | 1,26% | 1.835.783,00 |
| 22.01.2024 | 5,68 | 5,75 | 5,67 | 5,71 | 0,99% | 1.711.331,00 |
| 19.01.2024 | 5,73 | 5,75 | 5,65 | 5,65 | -0,53% | 2.060.497,00 |
| 18.01.2024 | 5,71 | 5,77 | 5,60 | 5,68 | 0,35% | 2.851.140,00 |
| 17.01.2024 | 5,63 | 5,74 | 5,54 | 5,66 | -1,60% | 3.391.840,00 |
| 16.01.2024 | 5,84 | 5,86 | 5,68 | 5,75 | -1,94% | 3.397.939,00 |
| 15.01.2024 | 6,12 | 6,16 | 5,86 | 5,87 | -4,18% | 4.108.148,00 |
| 12.01.2024 | 6,34 | 6,40 | 6,00 | 6,12 | -3,19% | 5.171.577,00 |
| 11.01.2024 | 6,36 | 6,45 | 6,32 | 6,32 | -0,09% | 3.286.926,00 |
| 10.01.2024 | 6,29 | 6,35 | 6,25 | 6,33 | 0,32% | 2.881.276,00 |
| 09.01.2024 | 6,25 | 6,34 | 6,21 | 6,31 | 1,12% | 2.613.564,00 |
| 08.01.2024 | 6,14 | 6,24 | 6,07 | 6,24 | 1,00% | 2.039.595,00 |
| 05.01.2024 | 6,12 | 6,18 | 6,07 | 6,18 | 0,19% | 1.816.271,00 |
| 04.01.2024 | 6,16 | 6,20 | 6,11 | 6,17 | 0,33% | 2.052.534,00 |
| 03.01.2024 | 6,32 | 6,32 | 6,11 | 6,15 | -2,91% | 3.459.153,00 |
| 02.01.2024 | 6,31 | 6,41 | 6,28 | 6,33 | 0,29% | 1.972.928,00 |
| 29.12.2023 | 6,30 | 6,34 | 6,30 | 6,31 | 0,00% | 667.897,00 |
| 28.12.2023 | 6,36 | 6,37 | 6,26 | 6,31 | -0,79% | 1.187.021,00 |
| 27.12.2023 | 6,33 | 6,38 | 6,29 | 6,36 | 0,76% | 1.527.533,00 |
| 22.12.2023 | 6,33 | 6,38 | 6,25 | 6,31 | -0,66% | 1.523.177,00 |
| 21.12.2023 | 6,36 | 6,42 | 6,33 | 6,36 | -1,15% | 1.522.032,00 |
| 20.12.2023 | 6,45 | 6,47 | 6,35 | 6,43 | 0,53% | 1.956.259,00 |
| 19.12.2023 | 6,34 | 6,45 | 6,31 | 6,40 | 0,38% | 1.918.126,00 |
| 18.12.2023 | 6,22 | 6,44 | 6,14 | 6,37 | 1,11% | 2.266.378,00 |
| 15.12.2023 | 6,37 | 6,42 | 6,29 | 6,30 | -0,69% | 2.696.370,00 |
| 14.12.2023 | 6,31 | 6,42 | 6,29 | 6,35 | 2,99% | 3.494.799,00 |
| 13.12.2023 | 6,23 | 6,26 | 6,12 | 6,16 | -1,79% | 2.548.452,00 |
| 12.12.2023 | 6,38 | 6,42 | 6,21 | 6,27 | -0,41% | 2.041.907,00 |
| 11.12.2023 | 6,35 | 6,40 | 6,27 | 6,30 | -1,53% | 2.481.940,00 |
| 08.12.2023 | 6,45 | 6,48 | 6,34 | 6,40 | -0,53% | 2.820.874,00 |
| 07.12.2023 | 6,74 | 6,75 | 6,41 | 6,43 | -5,38% | 5.433.272,00 |
| 06.12.2023 | 6,78 | 6,86 | 6,73 | 6,80 | 0,68% | 2.023.318,00 |
| 05.12.2023 | 6,83 | 6,83 | 6,72 | 6,75 | -1,29% | 1.660.720,00 |
| 04.12.2023 | 6,94 | 6,98 | 6,81 | 6,84 | -1,81% | 1.485.693,00 |
| 01.12.2023 | 6,97 | 7,01 | 6,79 | 6,97 | 0,78% | 1.567.703,00 |
| 30.11.2023 | 7,06 | 7,06 | 6,87 | 6,91 | -1,51% | 2.542.228,00 |
| 29.11.2023 | 7,02 | 7,10 | 6,98 | 7,02 | -0,23% | 1.421.554,00 |
| 28.11.2023 | 6,97 | 7,05 | 6,90 | 7,03 | 0,23% | 1.695.079,00 |
| 27.11.2023 | 7,07 | 7,10 | 6,98 | 7,02 | -1,43% | 1.916.546,00 |
| 24.11.2023 | 7,09 | 7,12 | 6,97 | 7,12 | -0,22% | 1.328.516,00 |