4,814€
-0,44%
Echtzeit-Aktienkurs thyssenkrupp AG
Bid:
Ask:
Aktienkurse zur thyssenkrupp AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 3,33 | 3,62 | 3,33 | 3,50 | 6,91% | 5.443.101,00 |
| 06.11.2024 | 3,37 | 3,44 | 3,24 | 3,27 | -4,61% | 2.564.392,00 |
| 05.11.2024 | 3,29 | 3,44 | 3,28 | 3,43 | 6,53% | 3.955.008,00 |
| 04.11.2024 | 3,15 | 3,25 | 3,13 | 3,22 | 2,16% | 1.809.662,00 |
| 01.11.2024 | 3,22 | 3,22 | 3,15 | 3,15 | -1,65% | 1.482.442,00 |
| 31.10.2024 | 3,25 | 3,28 | 3,18 | 3,20 | -1,17% | 1.676.740,00 |
| 30.10.2024 | 3,31 | 3,32 | 3,24 | 3,24 | -2,94% | 1.822.719,00 |
| 29.10.2024 | 3,35 | 3,39 | 3,30 | 3,34 | -0,15% | 1.766.900,00 |
| 28.10.2024 | 3,33 | 3,36 | 3,26 | 3,34 | 0,78% | 2.397.585,00 |
| 25.10.2024 | 3,30 | 3,38 | 3,27 | 3,32 | 0,97% | 2.539.031,00 |
| 24.10.2024 | 3,21 | 3,36 | 3,21 | 3,29 | 2,53% | 3.966.068,00 |
| 23.10.2024 | 3,26 | 3,29 | 3,18 | 3,21 | -1,69% | 4.142.409,00 |
| 22.10.2024 | 3,43 | 3,46 | 3,26 | 3,26 | -4,54% | 4.324.341,00 |
| 21.10.2024 | 3,50 | 3,58 | 3,38 | 3,42 | -1,44% | 3.641.104,00 |
| 18.10.2024 | 3,19 | 3,52 | 3,19 | 3,47 | 9,13% | 7.960.689,00 |
| 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 |