8,408€
-0,87%
Echtzeit-Aktienkurs THYSSENKRUPP AG O.N.
Bid:
Ask:
Aktienkurse zur THYSSENKRUPP AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 8,45 | 8,55 | 8,30 | 8,38 | -1,23% | 61.746,00 |
| 02.06.2025 | 8,30 | 8,57 | 8,30 | 8,48 | -1,83% | 65.391,00 |
| 30.05.2025 | 8,40 | 8,70 | 8,35 | 8,64 | 2,96% | 13.521,00 |
| 29.05.2025 | 8,88 | 9,05 | 8,39 | 8,39 | -6,53% | 28.904,00 |
| 28.05.2025 | 9,16 | 9,29 | 8,72 | 8,98 | -2,65% | 45.023,00 |
| 27.05.2025 | 9,31 | 9,47 | 9,14 | 9,22 | -2,10% | 27.290,00 |
| 26.05.2025 | 8,75 | 9,45 | 8,57 | 9,42 | 9,53% | 123.878,00 |
| 23.05.2025 | 8,66 | 8,68 | 8,23 | 8,60 | -0,07% | 33.386,00 |
| 22.05.2025 | 8,57 | 8,72 | 8,57 | 8,61 | 0,51% | 21.339,00 |
| 21.05.2025 | 9,00 | 9,00 | 8,56 | 8,56 | -4,27% | 24.467,00 |
| 20.05.2025 | 8,31 | 8,98 | 8,31 | 8,94 | 7,76% | 38.595,00 |
| 19.05.2025 | 8,26 | 8,59 | 8,20 | 8,30 | -0,55% | 80.103,00 |
| 16.05.2025 | 8,24 | 8,38 | 8,10 | 8,35 | 0,82% | 77.247,00 |
| 15.05.2025 | 8,80 | 9,10 | 7,98 | 8,28 | -12,01% | 145.113,00 |
| 14.05.2025 | 9,57 | 9,73 | 9,35 | 9,41 | -0,78% | 11.465,00 |
| 13.05.2025 | 9,63 | 9,75 | 9,45 | 9,48 | -2,75% | 29.953,00 |
| 12.05.2025 | 10,29 | 10,60 | 9,53 | 9,75 | -4,74% | 51.684,00 |
| 09.05.2025 | 10,26 | 10,36 | 10,17 | 10,24 | -0,53% | 24.923,00 |
| 08.05.2025 | 10,20 | 10,37 | 9,86 | 10,29 | 1,68% | 27.808,00 |
| 07.05.2025 | 10,29 | 10,35 | 10,12 | 10,12 | -1,65% | 40.439,00 |
| 06.05.2025 | 10,33 | 10,44 | 9,77 | 10,29 | 0,98% | 78.807,00 |
| 05.05.2025 | 10,31 | 10,49 | 10,19 | 10,19 | -0,54% | 34.280,00 |
| 02.05.2025 | 10,13 | 10,29 | 10,02 | 10,25 | 2,51% | 82.416,00 |
| 30.04.2025 | 9,91 | 10,02 | 9,65 | 9,99 | 0,32% | 12.127,00 |
| 29.04.2025 | 10,07 | 10,20 | 9,84 | 9,96 | -1,46% | 41.146,00 |
| 28.04.2025 | 9,95 | 10,34 | 9,94 | 10,11 | 2,14% | 29.598,00 |
| 25.04.2025 | 9,70 | 9,92 | 9,70 | 9,90 | 2,36% | 20.289,00 |
| 24.04.2025 | 9,40 | 9,68 | 9,30 | 9,67 | 2,98% | 10.941,00 |
| 23.04.2025 | 9,50 | 9,58 | 9,29 | 9,39 | -1,12% | 8.355,00 |
| 22.04.2025 | 9,40 | 9,61 | 9,32 | 9,50 | 1,28% | 43.305,00 |
| 17.04.2025 | 9,31 | 9,49 | 9,24 | 9,38 | 1,36% | 21.363,00 |
| 16.04.2025 | 9,33 | 9,33 | 9,12 | 9,25 | -2,45% | 59.653,00 |
| 15.04.2025 | 9,30 | 9,57 | 9,30 | 9,48 | 1,96% | 42.721,00 |
| 14.04.2025 | 9,15 | 9,32 | 9,05 | 9,30 | 4,05% | 28.623,00 |
| 11.04.2025 | 8,88 | 9,05 | 8,51 | 8,94 | 0,07% | 16.595,00 |
| 10.04.2025 | 9,69 | 9,69 | 8,66 | 8,93 | -5,66% | 46.406,00 |
| 09.04.2025 | 8,05 | 9,59 | 8,05 | 9,47 | 17,32% | 94.337,00 |
| 08.04.2025 | 8,33 | 8,65 | 7,90 | 8,07 | -2,65% | 113.269,00 |
| 07.04.2025 | 7,10 | 8,37 | 6,75 | 8,29 | 2,42% | 193.798,00 |
| 04.04.2025 | 9,28 | 9,38 | 7,88 | 8,09 | -12,78% | 184.534,00 |
| 03.04.2025 | 9,19 | 9,60 | 9,19 | 9,28 | -5,03% | 145.079,00 |
| 02.04.2025 | 10,25 | 10,25 | 9,58 | 9,77 | -2,52% | 32.615,00 |
| 01.04.2025 | 9,62 | 10,55 | 9,59 | 10,03 | 4,84% | 132.904,00 |
| 31.03.2025 | 8,88 | 9,61 | 8,81 | 9,56 | 6,60% | 103.493,00 |
| 28.03.2025 | 9,43 | 9,43 | 8,86 | 8,97 | -4,59% | 34.793,00 |
| 27.03.2025 | 9,90 | 9,90 | 9,31 | 9,40 | -4,80% | 42.596,00 |
| 26.03.2025 | 9,63 | 9,98 | 9,52 | 9,88 | 4,07% | 25.125,00 |
| 25.03.2025 | 9,30 | 9,66 | 9,22 | 9,49 | 0,98% | 42.260,00 |
| 24.03.2025 | 9,74 | 9,86 | 9,29 | 9,40 | -0,23% | 44.765,00 |
| 21.03.2025 | 9,61 | 9,70 | 9,27 | 9,42 | -0,02% | 58.999,00 |
| 20.03.2025 | 10,15 | 10,29 | 9,06 | 9,42 | -6,16% | 146.164,00 |
| 19.03.2025 | 10,59 | 10,93 | 9,89 | 10,04 | -8,23% | 205.149,00 |
| 18.03.2025 | 9,42 | 11,09 | 9,37 | 10,94 | 17,94% | 225.987,00 |
| 17.03.2025 | 8,90 | 9,30 | 8,81 | 9,28 | 7,19% | 116.418,00 |
| 14.03.2025 | 8,58 | 9,19 | 8,27 | 8,65 | -1,14% | 55.275,00 |
| 13.03.2025 | 8,95 | 9,27 | 8,60 | 8,75 | -1,15% | 37.888,00 |
| 12.03.2025 | 8,43 | 8,93 | 8,20 | 8,86 | 3,97% | 45.229,00 |
| 11.03.2025 | 8,48 | 8,64 | 8,35 | 8,52 | 1,24% | 55.736,00 |
| 10.03.2025 | 9,43 | 9,50 | 8,29 | 8,41 | -6,95% | 151.332,00 |
| 07.03.2025 | 9,78 | 9,90 | 8,62 | 9,04 | -6,96% | 195.882,00 |
| 06.03.2025 | 9,20 | 9,85 | 9,07 | 9,72 | 7,50% | 242.611,00 |
| 05.03.2025 | 8,37 | 9,18 | 8,17 | 9,04 | 7,80% | 249.732,00 |
| 04.03.2025 | 8,82 | 8,97 | 7,80 | 8,39 | -4,36% | 193.037,00 |
| 03.03.2025 | 8,05 | 8,92 | 8,00 | 8,77 | 16,53% | 289.826,00 |
| 28.02.2025 | 7,55 | 7,66 | 7,40 | 7,52 | -1,31% | 126.229,00 |
| 27.02.2025 | 7,61 | 7,80 | 7,38 | 7,62 | 0,74% | 181.567,00 |
| 26.02.2025 | 7,24 | 7,60 | 7,01 | 7,57 | 5,73% | 276.679,00 |
| 25.02.2025 | 6,42 | 7,24 | 6,42 | 7,16 | 12,62% | 353.172,00 |
| 24.02.2025 | 6,08 | 6,36 | 6,07 | 6,36 | 6,79% | 122.737,00 |
| 21.02.2025 | 5,92 | 6,07 | 5,92 | 5,95 | 0,03% | 67.032,00 |
| 20.02.2025 | 5,82 | 6,07 | 5,81 | 5,95 | 1,95% | 50.078,00 |
| 19.02.2025 | 6,12 | 6,17 | 5,76 | 5,84 | -3,25% | 80.384,00 |
| 18.02.2025 | 5,75 | 6,26 | 5,68 | 6,03 | 6,12% | 238.551,00 |
| 17.02.2025 | 4,75 | 5,72 | 4,75 | 5,68 | 21,82% | 413.174,00 |
| 14.02.2025 | 4,70 | 4,77 | 4,53 | 4,67 | -1,95% | 27.845,00 |
| 13.02.2025 | 4,65 | 5,01 | 4,59 | 4,76 | 4,43% | 96.359,00 |
| 12.02.2025 | 4,47 | 4,60 | 4,47 | 4,56 | 1,90% | 56.717,00 |
| 11.02.2025 | 4,62 | 4,62 | 4,44 | 4,47 | -3,58% | 27.707,00 |
| 10.02.2025 | 4,40 | 4,64 | 4,38 | 4,64 | 1,71% | 18.418,00 |
| 07.02.2025 | 4,70 | 4,70 | 4,55 | 4,56 | -1,85% | 15.430,00 |
| 06.02.2025 | 4,60 | 4,65 | 4,53 | 4,65 | 2,18% | 20.030,00 |
| 05.02.2025 | 4,38 | 4,55 | 4,38 | 4,55 | 1,88% | 5.768,00 |
| 04.02.2025 | 4,50 | 4,55 | 4,44 | 4,46 | -1,09% | 7.872,00 |
| 03.02.2025 | 4,66 | 4,66 | 4,46 | 4,51 | -6,53% | 48.357,00 |
| 31.01.2025 | 4,81 | 4,93 | 4,79 | 4,83 | 0,17% | 54.069,00 |
| 30.01.2025 | 4,72 | 4,86 | 4,72 | 4,82 | 1,52% | 21.067,00 |
| 29.01.2025 | 4,72 | 4,78 | 4,70 | 4,75 | 0,81% | 27.993,00 |
| 28.01.2025 | 4,70 | 4,72 | 4,58 | 4,71 | 0,21% | 21.336,00 |
| 27.01.2025 | 4,45 | 4,70 | 4,35 | 4,70 | 5,43% | 30.001,00 |
| 24.01.2025 | 4,35 | 4,49 | 4,35 | 4,46 | 1,41% | 41.459,00 |
| 23.01.2025 | 4,07 | 4,40 | 4,07 | 4,40 | 8,17% | 30.477,00 |
| 22.01.2025 | 4,17 | 4,18 | 4,06 | 4,06 | -2,59% | 9.981,00 |
| 21.01.2025 | 4,18 | 4,18 | 4,12 | 4,17 | -0,22% | 5.658,00 |
| 20.01.2025 | 4,23 | 4,23 | 4,13 | 4,18 | -0,45% | 5.983,00 |
| 17.01.2025 | 4,03 | 4,20 | 4,03 | 4,20 | 4,74% | 18.853,00 |
| 16.01.2025 | 4,07 | 4,10 | 4,01 | 4,01 | -1,79% | 13.423,00 |
| 15.01.2025 | 3,95 | 4,08 | 3,95 | 4,08 | 2,56% | 15.010,00 |
| 14.01.2025 | 3,83 | 3,99 | 3,83 | 3,98 | 3,00% | 23.930,00 |
| 13.01.2025 | 3,82 | 3,86 | 3,82 | 3,86 | 0,47% | 5.726,00 |
| 10.01.2025 | 3,84 | 3,93 | 3,84 | 3,85 | -0,34% | 3.500,00 |