10,310€
-0,67%
Echtzeit-Aktienkurs thyssenkrupp AG
Bid:
Ask:
Aktienkurse zur thyssenkrupp AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 10,50 | 10,56 | 10,26 | 10,32 | -0,58% | 2.061.297,00 |
| 15.01.2026 | 10,48 | 10,54 | 10,18 | 10,38 | -0,34% | 1.856.954,00 |
| 14.01.2026 | 10,50 | 10,56 | 10,28 | 10,42 | -1,65% | 2.062.199,00 |
| 13.01.2026 | 10,78 | 10,78 | 10,34 | 10,59 | -1,26% | 2.533.630,00 |
| 12.01.2026 | 10,30 | 10,76 | 10,17 | 10,73 | 4,23% | 2.883.248,00 |
| 09.01.2026 | 10,17 | 10,36 | 10,13 | 10,29 | 1,33% | 2.037.583,00 |
| 08.01.2026 | 10,25 | 10,26 | 9,96 | 10,16 | -0,88% | 2.855.782,00 |
| 07.01.2026 | 9,71 | 10,33 | 9,71 | 10,25 | 6,79% | 4.360.507,00 |
| 06.01.2026 | 10,14 | 10,16 | 9,56 | 9,59 | -4,30% | 2.431.106,00 |
| 05.01.2026 | 9,85 | 10,18 | 9,84 | 10,03 | 3,14% | 3.654.109,00 |
| 02.01.2026 | 9,42 | 9,72 | 9,42 | 9,72 | 4,81% | 3.453.557,00 |
| 30.12.2025 | 9,25 | 9,41 | 9,21 | 9,27 | -0,45% | 1.703.627,00 |
| 29.12.2025 | 9,14 | 9,32 | 9,09 | 9,32 | 2,06% | 1.858.091,00 |
| 23.12.2025 | 9,08 | 9,31 | 9,00 | 9,13 | -0,44% | 1.933.910,00 |
| 22.12.2025 | 9,25 | 9,28 | 9,02 | 9,17 | 0,48% | 1.960.445,00 |
| 19.12.2025 | 9,17 | 9,23 | 8,95 | 9,12 | -1,19% | 3.115.790,00 |
| 18.12.2025 | 8,95 | 9,34 | 8,76 | 9,23 | 2,62% | 4.214.872,00 |
| 17.12.2025 | 8,96 | 9,24 | 8,90 | 9,00 | 1,53% | 3.070.256,00 |
| 16.12.2025 | 9,22 | 9,28 | 8,80 | 8,86 | -4,75% | 3.695.820,00 |
| 15.12.2025 | 9,00 | 9,45 | 8,97 | 9,30 | 4,61% | 3.502.133,00 |
| 12.12.2025 | 9,17 | 9,47 | 8,89 | 8,89 | -2,20% | 3.075.273,00 |
| 11.12.2025 | 8,91 | 9,15 | 8,74 | 9,09 | 1,84% | 2.651.698,00 |
| 10.12.2025 | 8,92 | 9,05 | 8,76 | 8,93 | -0,09% | 3.428.652,00 |
| 09.12.2025 | 9,04 | 9,48 | 8,28 | 8,94 | -6,49% | 12.032.306,00 |
| 08.12.2025 | 9,53 | 9,69 | 9,48 | 9,56 | 1,34% | 2.594.765,00 |
| 05.12.2025 | 9,31 | 9,66 | 9,24 | 9,43 | 2,45% | 3.775.229,00 |
| 04.12.2025 | 8,92 | 9,23 | 8,90 | 9,21 | 3,67% | 3.227.338,00 |
| 03.12.2025 | 9,70 | 9,72 | 8,82 | 8,88 | -8,89% | 4.751.601,00 |
| 02.12.2025 | 9,12 | 9,79 | 9,05 | 9,75 | 8,31% | 4.078.624,00 |
| 01.12.2025 | 9,40 | 9,44 | 8,81 | 9,00 | -4,38% | 2.525.888,00 |
| 28.11.2025 | 9,35 | 9,52 | 9,19 | 9,41 | 1,49% | 1.773.447,00 |
| 27.11.2025 | 9,13 | 9,52 | 9,11 | 9,27 | 1,53% | 2.570.459,00 |
| 26.11.2025 | 8,83 | 9,13 | 8,78 | 9,13 | 5,82% | 2.245.885,00 |
| 25.11.2025 | 8,50 | 8,63 | 8,29 | 8,63 | 0,30% | 2.319.717,00 |
| 24.11.2025 | 8,59 | 8,94 | 8,37 | 8,60 | 1,51% | 3.385.628,00 |
| 21.11.2025 | 9,10 | 9,18 | 8,35 | 8,48 | -9,23% | 4.627.003,00 |
| 20.11.2025 | 9,53 | 9,54 | 9,10 | 9,34 | -0,45% | 1.671.456,00 |
| 19.11.2025 | 9,10 | 9,53 | 9,05 | 9,38 | 2,16% | 2.162.599,00 |
| 18.11.2025 | 9,12 | 9,28 | 9,02 | 9,18 | -2,94% | 2.157.068,00 |
| 17.11.2025 | 9,39 | 9,58 | 9,33 | 9,46 | 0,23% | 1.634.852,00 |
| 14.11.2025 | 9,40 | 9,47 | 9,14 | 9,44 | -0,36% | 1.955.620,00 |
| 13.11.2025 | 9,32 | 9,55 | 9,28 | 9,47 | 1,67% | 1.914.860,00 |
| 12.11.2025 | 9,12 | 9,32 | 8,99 | 9,32 | 2,80% | 2.640.100,00 |
| 11.11.2025 | 9,17 | 9,26 | 8,93 | 9,06 | -0,57% | 2.046.931,00 |
| 10.11.2025 | 9,15 | 9,28 | 9,10 | 9,11 | 1,13% | 1.290.528,00 |
| 07.11.2025 | 9,00 | 9,29 | 8,97 | 9,01 | 0,13% | 2.097.085,00 |
| 06.11.2025 | 9,29 | 9,38 | 8,99 | 9,00 | -2,39% | 1.974.432,00 |
| 05.11.2025 | 9,27 | 9,34 | 9,14 | 9,22 | -2,00% | 2.209.290,00 |
| 04.11.2025 | 9,03 | 9,53 | 8,85 | 9,41 | 1,73% | 3.281.568,00 |
| 03.11.2025 | 9,05 | 9,36 | 9,05 | 9,25 | 1,90% | 2.670.047,00 |
| 31.10.2025 | 9,36 | 9,39 | 9,08 | 9,08 | -2,78% | 1.664.309,00 |
| 30.10.2025 | 9,41 | 9,54 | 9,27 | 9,34 | 0,06% | 2.173.557,00 |
| 29.10.2025 | 9,43 | 9,48 | 9,21 | 9,33 | -0,70% | 2.262.737,00 |
| 28.10.2025 | 9,23 | 9,44 | 9,09 | 9,40 | 0,82% | 3.083.322,00 |
| 27.10.2025 | 9,23 | 9,41 | 9,13 | 9,32 | 1,48% | 4.402.360,00 |
| 24.10.2025 | 8,90 | 9,19 | 8,66 | 9,18 | 3,31% | 5.859.752,00 |
| 23.10.2025 | 9,31 | 9,52 | 8,78 | 8,89 | -3,26% | 4.714.878,00 |
| 22.10.2025 | 8,94 | 9,41 | 8,93 | 9,19 | 1,28% | 5.180.178,00 |
| 21.10.2025 | 9,56 | 9,84 | 9,07 | 9,07 | -6,61% | 7.143.771,00 |
| 20.10.2025 | 9,69 | 10,68 | 9,21 | 9,72 | 0,74% | 14.034.743,00 |
| 17.10.2025 | 9,37 | 9,70 | 9,12 | 9,65 | 0,84% | 5.069.118,00 |
| 16.10.2025 | 10,08 | 10,10 | 9,48 | 9,56 | -4,28% | 5.379.448,00 |
| 15.10.2025 | 10,32 | 10,41 | 9,99 | 9,99 | -1,50% | 2.490.305,00 |
| 14.10.2025 | 10,30 | 10,30 | 9,88 | 10,15 | -1,63% | 3.365.941,00 |
| 13.10.2025 | 10,40 | 10,59 | 10,31 | 10,31 | -1,04% | 2.372.116,00 |
| 10.10.2025 | 10,51 | 10,68 | 10,40 | 10,42 | -1,29% | 2.268.153,00 |
| 09.10.2025 | 10,52 | 10,68 | 10,41 | 10,56 | 0,80% | 2.337.391,00 |
| 08.10.2025 | 10,09 | 10,59 | 10,09 | 10,47 | 4,72% | 4.438.411,00 |
| 07.10.2025 | 9,97 | 10,12 | 9,85 | 10,00 | -0,52% | 2.028.577,00 |
| 06.10.2025 | 10,09 | 10,36 | 10,01 | 10,05 | 0,64% | 3.403.672,00 |
| 03.10.2025 | 9,60 | 10,14 | 9,55 | 9,99 | 5,49% | 4.932.241,00 |
| 02.10.2025 | 9,95 | 10,17 | 9,47 | 9,47 | -4,05% | 4.858.266,00 |
| 01.10.2025 | 9,29 | 9,94 | 9,11 | 9,87 | 5,65% | 5.266.266,00 |
| 30.09.2025 | 9,27 | 9,34 | 9,05 | 9,34 | 0,34% | 2.229.274,00 |
| 29.09.2025 | 9,51 | 9,51 | 9,27 | 9,31 | -1,44% | 1.733.390,00 |
| 26.09.2025 | 9,20 | 9,49 | 9,18 | 9,44 | 3,55% | 2.899.756,00 |
| 25.09.2025 | 9,29 | 9,29 | 9,05 | 9,12 | -2,02% | 1.555.297,00 |
| 24.09.2025 | 9,25 | 9,35 | 9,13 | 9,31 | 0,65% | 1.723.689,00 |
| 23.09.2025 | 9,51 | 9,56 | 9,25 | 9,25 | -1,28% | 1.888.287,00 |
| 22.09.2025 | 9,38 | 9,52 | 9,23 | 9,37 | 0,69% | 1.914.504,00 |
| 19.09.2025 | 9,41 | 9,50 | 9,26 | 9,30 | -0,77% | 3.591.663,00 |
| 18.09.2025 | 9,18 | 9,54 | 9,14 | 9,38 | 2,90% | 4.162.018,00 |
| 17.09.2025 | 9,31 | 9,52 | 8,86 | 9,11 | -0,44% | 3.838.431,00 |
| 16.09.2025 | 8,79 | 9,46 | 8,22 | 9,15 | 4,38% | 9.367.059,00 |
| 15.09.2025 | 8,48 | 8,78 | 8,46 | 8,77 | 4,23% | 2.262.662,00 |
| 12.09.2025 | 8,42 | 8,57 | 8,32 | 8,41 | 0,33% | 2.339.404,00 |
| 11.09.2025 | 8,32 | 8,41 | 8,23 | 8,38 | 1,55% | 1.847.419,00 |
| 10.09.2025 | 8,06 | 8,26 | 7,90 | 8,26 | 2,64% | 3.884.414,00 |
| 09.09.2025 | 8,17 | 8,18 | 7,99 | 8,04 | -1,47% | 1.921.786,00 |
| 08.09.2025 | 7,89 | 8,16 | 7,86 | 8,16 | 4,20% | 2.513.859,00 |
| 05.09.2025 | 7,62 | 8,07 | 7,62 | 7,84 | 3,79% | 4.131.367,00 |
| 04.09.2025 | 7,34 | 7,61 | 7,26 | 7,55 | 1,81% | 1.647.512,00 |
| 03.09.2025 | 7,44 | 7,52 | 7,36 | 7,42 | 1,51% | 2.566.183,00 |
| 02.09.2025 | 7,35 | 7,35 | 7,10 | 7,30 | -1,15% | 2.147.572,00 |
| 01.09.2025 | 7,20 | 7,39 | 7,15 | 7,39 | 2,30% | 1.733.070,00 |
| 29.08.2025 | 7,24 | 7,42 | 7,17 | 7,22 | 0,07% | 1.380.337,00 |
| 28.08.2025 | 7,16 | 7,42 | 7,11 | 7,22 | 0,96% | 2.277.435,00 |
| 27.08.2025 | 7,36 | 7,36 | 7,15 | 7,15 | -2,06% | 1.597.256,00 |
| 26.08.2025 | 7,27 | 7,36 | 7,21 | 7,30 | -0,09% | 2.406.456,00 |
| 25.08.2025 | 7,06 | 7,31 | 7,04 | 7,31 | 3,89% | 2.096.741,00 |