3,578€
-7,55%
Echtzeit-Aktienkurs THYSSENKRUPP AG O.N.
Bid:
Ask:
Aktienkurse zur THYSSENKRUPP AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 3,73 | 3,74 | 3,51 | 3,57 | -7,73% | 8.154.038,00 |
| 25.07.2024 | 3,75 | 3,87 | 3,69 | 3,87 | 2,54% | 3.541.050,00 |
| 24.07.2024 | 3,80 | 3,84 | 3,76 | 3,77 | -1,13% | 2.603.513,00 |
| 23.07.2024 | 3,87 | 3,87 | 3,80 | 3,82 | -1,42% | 2.204.002,00 |
| 22.07.2024 | 3,87 | 3,93 | 3,86 | 3,87 | 0,39% | 2.030.192,00 |
| 19.07.2024 | 3,90 | 3,96 | 3,84 | 3,86 | -2,11% | 2.564.018,00 |
| 18.07.2024 | 3,96 | 3,98 | 3,93 | 3,94 | 0,08% | 1.729.519,00 |
| 17.07.2024 | 3,92 | 3,98 | 3,87 | 3,94 | 0,03% | 2.807.188,00 |
| 16.07.2024 | 3,98 | 3,99 | 3,88 | 3,94 | -1,85% | 4.341.396,00 |
| 15.07.2024 | 4,01 | 4,04 | 3,98 | 4,01 | -0,99% | 2.741.827,00 |
| 12.07.2024 | 4,10 | 4,14 | 4,04 | 4,05 | -0,10% | 2.667.475,00 |
| 11.07.2024 | 4,05 | 4,06 | 3,99 | 4,05 | 0,92% | 3.725.042,00 |
| 10.07.2024 | 4,01 | 4,06 | 3,99 | 4,02 | 0,40% | 2.388.435,00 |
| 09.07.2024 | 4,09 | 4,11 | 4,00 | 4,00 | -2,37% | 2.954.682,00 |
| 08.07.2024 | 4,12 | 4,14 | 4,05 | 4,10 | -1,73% | 2.983.554,00 |
| 05.07.2024 | 4,24 | 4,29 | 4,15 | 4,17 | -1,37% | 3.349.984,00 |
| 04.07.2024 | 4,27 | 4,32 | 4,19 | 4,23 | -0,28% | 2.509.555,00 |
| 03.07.2024 | 4,15 | 4,29 | 4,15 | 4,24 | 3,82% | 3.534.354,00 |
| 02.07.2024 | 4,06 | 4,11 | 4,01 | 4,08 | -0,22% | 1.676.525,00 |
| 01.07.2024 | 4,13 | 4,16 | 4,06 | 4,09 | 1,36% | 2.191.850,00 |
| 28.06.2024 | 4,00 | 4,09 | 3,97 | 4,04 | 1,18% | 3.230.019,00 |
| 27.06.2024 | 4,02 | 4,03 | 3,97 | 3,99 | -0,35% | 3.229.307,00 |
| 26.06.2024 | 4,13 | 4,14 | 3,99 | 4,01 | -2,41% | 3.425.037,00 |
| 25.06.2024 | 4,20 | 4,22 | 3,98 | 4,10 | -2,66% | 6.076.812,00 |
| 24.06.2024 | 4,18 | 4,31 | 4,18 | 4,22 | 0,93% | 2.930.743,00 |
| 21.06.2024 | 4,39 | 4,39 | 4,16 | 4,18 | -5,07% | 5.571.082,00 |
| 20.06.2024 | 4,32 | 4,42 | 4,32 | 4,40 | 1,78% | 2.870.180,00 |
| 19.06.2024 | 4,29 | 4,34 | 4,27 | 4,32 | 0,82% | 2.302.952,00 |
| 18.06.2024 | 4,20 | 4,32 | 4,20 | 4,29 | 2,85% | 4.346.414,00 |
| 17.06.2024 | 4,12 | 4,21 | 4,08 | 4,17 | 1,53% | 2.985.751,00 |
| 14.06.2024 | 4,12 | 4,18 | 4,09 | 4,11 | -0,02% | 3.473.546,00 |
| 13.06.2024 | 4,16 | 4,18 | 4,09 | 4,11 | -2,38% | 4.497.415,00 |
| 12.06.2024 | 4,19 | 4,24 | 4,13 | 4,21 | 0,43% | 2.644.185,00 |
| 11.06.2024 | 4,26 | 4,28 | 4,15 | 4,19 | -1,83% | 5.102.876,00 |
| 10.06.2024 | 4,34 | 4,37 | 4,23 | 4,27 | -3,18% | 5.533.076,00 |
| 07.06.2024 | 4,51 | 4,52 | 4,32 | 4,41 | -1,45% | 4.970.882,00 |
| 06.06.2024 | 4,52 | 4,55 | 4,45 | 4,47 | -0,78% | 2.380.599,00 |
| 05.06.2024 | 4,50 | 4,66 | 4,46 | 4,51 | 0,31% | 3.838.135,00 |
| 04.06.2024 | 4,60 | 4,62 | 4,48 | 4,49 | -2,66% | 4.259.588,00 |
| 03.06.2024 | 4,58 | 4,65 | 4,56 | 4,62 | 1,99% | 2.581.333,00 |
| 31.05.2024 | 4,56 | 4,58 | 4,51 | 4,53 | -0,48% | 3.282.561,00 |
| 30.05.2024 | 4,50 | 4,61 | 4,50 | 4,55 | 0,07% | 3.401.284,00 |
| 29.05.2024 | 4,73 | 4,74 | 4,52 | 4,55 | -4,15% | 4.893.458,00 |
| 28.05.2024 | 4,73 | 4,85 | 4,72 | 4,74 | 0,21% | 2.583.532,00 |
| 27.05.2024 | 4,74 | 4,77 | 4,72 | 4,73 | 0,32% | 1.020.795,00 |
| 24.05.2024 | 4,66 | 4,72 | 4,63 | 4,72 | 0,26% | 1.602.254,00 |
| 23.05.2024 | 4,63 | 4,79 | 4,63 | 4,71 | 0,58% | 1.751.759,00 |
| 22.05.2024 | 4,69 | 4,71 | 4,60 | 4,68 | -0,93% | 2.800.231,00 |
| 21.05.2024 | 4,82 | 4,86 | 4,71 | 4,72 | -2,40% | 2.767.271,00 |
| 20.05.2024 | 4,99 | 5,08 | 4,83 | 4,84 | -2,56% | 2.852.800,00 |
| 17.05.2024 | 4,93 | 5,02 | 4,86 | 4,97 | 0,59% | 3.135.623,00 |
| 16.05.2024 | 4,95 | 5,01 | 4,77 | 4,94 | 0,18% | 3.254.093,00 |
| 15.05.2024 | 4,74 | 4,94 | 4,53 | 4,93 | -0,06% | 8.220.383,00 |
| 14.05.2024 | 4,88 | 5,04 | 4,88 | 4,93 | 0,84% | 3.463.794,00 |
| 13.05.2024 | 4,89 | 4,95 | 4,84 | 4,89 | 0,62% | 2.351.314,00 |
| 10.05.2024 | 4,91 | 4,97 | 4,85 | 4,86 | -0,37% | 3.032.821,00 |
| 09.05.2024 | 4,84 | 4,90 | 4,82 | 4,88 | 0,83% | 1.603.020,00 |
| 08.05.2024 | 4,84 | 4,87 | 4,77 | 4,84 | -0,80% | 2.300.964,00 |
| 07.05.2024 | 4,95 | 4,97 | 4,82 | 4,88 | -1,14% | 2.728.425,00 |
| 06.05.2024 | 4,91 | 5,00 | 4,87 | 4,93 | 1,99% | 2.650.744,00 |
| 03.05.2024 | 4,90 | 4,93 | 4,82 | 4,84 | -0,53% | 1.838.096,00 |
| 02.05.2024 | 4,75 | 4,89 | 4,75 | 4,86 | 3,27% | 2.913.967,00 |
| 30.04.2024 | 4,77 | 4,86 | 4,71 | 4,71 | -1,57% | 2.820.048,00 |
| 29.04.2024 | 4,80 | 4,82 | 4,71 | 4,78 | 1,06% | 3.103.267,00 |
| 26.04.2024 | 4,65 | 4,96 | 4,64 | 4,73 | 6,17% | 10.133.600,00 |
| 25.04.2024 | 4,52 | 4,55 | 4,42 | 4,46 | -1,22% | 2.594.585,00 |
| 24.04.2024 | 4,52 | 4,58 | 4,49 | 4,51 | 0,51% | 2.415.345,00 |
| 23.04.2024 | 4,50 | 4,56 | 4,49 | 4,49 | -0,73% | 3.469.869,00 |
| 22.04.2024 | 4,55 | 4,59 | 4,51 | 4,52 | 0,33% | 2.324.622,00 |
| 19.04.2024 | 4,60 | 4,64 | 4,51 | 4,51 | -3,49% | 3.642.897,00 |
| 18.04.2024 | 4,60 | 4,69 | 4,60 | 4,67 | 1,35% | 2.281.726,00 |
| 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 |