3,175€
0,51%
Echtzeit-Aktienkurs THYSSENKRUPP AG O.N.
Bid:
Ask:
Aktienkurse zur THYSSENKRUPP AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 3,17 | 3,19 | 3,13 | 3,18 | 0,51% | 1.387.561,00 |
| 16.10.2024 | 3,12 | 3,20 | 3,09 | 3,16 | 0,35% | 2.074.041,00 |
| 15.10.2024 | 3,16 | 3,18 | 3,09 | 3,15 | -1,04% | 3.440.444,00 |
| 14.10.2024 | 3,26 | 3,27 | 3,15 | 3,18 | -2,06% | 2.551.816,00 |
| 11.10.2024 | 3,26 | 3,32 | 3,24 | 3,25 | -1,67% | 1.797.246,00 |
| 10.10.2024 | 3,35 | 3,37 | 3,26 | 3,30 | -1,52% | 2.039.735,00 |
| 09.10.2024 | 3,24 | 3,36 | 3,21 | 3,35 | 3,17% | 2.143.655,00 |
| 08.10.2024 | 3,22 | 3,27 | 3,18 | 3,25 | -2,31% | 2.320.316,00 |
| 07.10.2024 | 3,40 | 3,40 | 3,23 | 3,33 | -2,63% | 3.158.520,00 |
| 04.10.2024 | 3,42 | 3,44 | 3,37 | 3,42 | -0,03% | 1.774.458,00 |
| 03.10.2024 | 3,39 | 3,44 | 3,34 | 3,42 | -0,44% | 2.378.131,00 |
| 02.10.2024 | 3,45 | 3,48 | 3,41 | 3,43 | 0,41% | 2.253.520,00 |
| 01.10.2024 | 3,49 | 3,50 | 3,38 | 3,42 | -1,58% | 2.648.514,00 |
| 30.09.2024 | 3,43 | 3,51 | 3,38 | 3,48 | 1,22% | 3.894.314,00 |
| 27.09.2024 | 3,37 | 3,44 | 3,35 | 3,43 | 3,40% | 3.831.779,00 |
| 26.09.2024 | 3,30 | 3,38 | 3,30 | 3,32 | 2,63% | 3.101.962,00 |
| 25.09.2024 | 3,24 | 3,28 | 3,21 | 3,24 | -0,22% | 2.333.321,00 |
| 24.09.2024 | 3,31 | 3,40 | 3,23 | 3,24 | 1,00% | 4.991.788,00 |
| 23.09.2024 | 3,15 | 3,21 | 3,09 | 3,21 | 2,39% | 3.288.980,00 |
| 20.09.2024 | 3,19 | 3,20 | 3,13 | 3,14 | -1,97% | 12.714.840,00 |
| 19.09.2024 | 3,15 | 3,21 | 3,13 | 3,20 | 4,51% | 6.038.678,00 |
| 18.09.2024 | 2,99 | 3,06 | 2,96 | 3,06 | 2,58% | 3.362.966,00 |
| 17.09.2024 | 2,92 | 3,00 | 2,92 | 2,98 | 3,08% | 3.530.039,00 |
| 16.09.2024 | 2,99 | 2,99 | 2,89 | 2,89 | -2,76% | 3.469.070,00 |
| 13.09.2024 | 2,85 | 2,99 | 2,84 | 2,98 | 5,49% | 3.551.384,00 |
| 12.09.2024 | 2,83 | 2,89 | 2,78 | 2,82 | 1,58% | 3.778.981,00 |
| 11.09.2024 | 2,82 | 2,89 | 2,77 | 2,78 | 0,04% | 4.013.267,00 |
| 10.09.2024 | 2,87 | 2,91 | 2,78 | 2,78 | -4,41% | 6.247.101,00 |
| 09.09.2024 | 3,00 | 3,02 | 2,90 | 2,90 | -2,48% | 4.948.303,00 |
| 06.09.2024 | 3,03 | 3,05 | 2,97 | 2,98 | -1,81% | 5.841.477,00 |
| 05.09.2024 | 3,08 | 3,14 | 2,95 | 3,03 | -2,26% | 6.263.408,00 |
| 04.09.2024 | 3,11 | 3,18 | 3,10 | 3,10 | -2,02% | 3.966.597,00 |
| 03.09.2024 | 3,30 | 3,31 | 3,14 | 3,17 | -4,09% | 4.960.332,00 |
| 02.09.2024 | 3,20 | 3,32 | 3,16 | 3,30 | 3,32% | 4.077.515,00 |
| 30.08.2024 | 3,22 | 3,25 | 3,17 | 3,20 | -0,93% | 3.342.978,00 |
| 29.08.2024 | 3,17 | 3,24 | 3,15 | 3,23 | 1,26% | 2.361.628,00 |
| 28.08.2024 | 3,22 | 3,23 | 3,17 | 3,19 | -0,53% | 2.502.530,00 |
| 27.08.2024 | 3,20 | 3,30 | 3,18 | 3,20 | 0,06% | 2.537.103,00 |
| 26.08.2024 | 3,21 | 3,24 | 3,19 | 3,20 | -0,06% | 1.124.695,00 |
| 23.08.2024 | 3,19 | 3,22 | 3,15 | 3,20 | 1,17% | 1.660.676,00 |
| 22.08.2024 | 3,22 | 3,24 | 3,16 | 3,17 | -2,19% | 1.902.466,00 |
| 21.08.2024 | 3,16 | 3,26 | 3,16 | 3,24 | 2,96% | 2.952.839,00 |
| 20.08.2024 | 3,23 | 3,24 | 3,14 | 3,14 | -3,11% | 2.436.725,00 |
| 19.08.2024 | 3,15 | 3,26 | 3,15 | 3,25 | 3,64% | 3.325.168,00 |
| 16.08.2024 | 3,13 | 3,17 | 3,09 | 3,13 | 0,68% | 3.426.909,00 |
| 15.08.2024 | 3,11 | 3,15 | 3,07 | 3,11 | 0,75% | 5.156.248,00 |
| 14.08.2024 | 3,29 | 3,29 | 3,09 | 3,09 | -6,34% | 7.824.495,00 |
| 13.08.2024 | 3,32 | 3,32 | 3,27 | 3,30 | -0,72% | 3.517.988,00 |
| 12.08.2024 | 3,35 | 3,38 | 3,31 | 3,32 | -1,63% | 1.744.414,00 |
| 09.08.2024 | 3,43 | 3,50 | 3,36 | 3,38 | -1,17% | 2.074.954,00 |
| 08.08.2024 | 3,40 | 3,42 | 3,33 | 3,42 | -0,23% | 2.146.271,00 |
| 07.08.2024 | 3,45 | 3,47 | 3,40 | 3,42 | -0,06% | 2.960.519,00 |
| 06.08.2024 | 3,39 | 3,47 | 3,39 | 3,43 | 3,32% | 3.596.456,00 |
| 05.08.2024 | 3,33 | 3,34 | 3,23 | 3,32 | -3,47% | 4.414.801,00 |
| 02.08.2024 | 3,38 | 3,45 | 3,35 | 3,43 | 0,67% | 3.348.885,00 |
| 01.08.2024 | 3,54 | 3,57 | 3,41 | 3,41 | -3,62% | 3.095.013,00 |
| 31.07.2024 | 3,49 | 3,56 | 3,49 | 3,54 | 2,31% | 2.929.699,00 |
| 30.07.2024 | 3,43 | 3,51 | 3,40 | 3,46 | 1,11% | 3.626.575,00 |
| 29.07.2024 | 3,51 | 3,59 | 3,42 | 3,42 | -4,20% | 6.130.800,00 |
| 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 |