5,955€
0,08%
Echtzeit-Aktienkurs thyssenkrupp AG
Bid:
Ask:
Aktienkurse zur thyssenkrupp AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.01.2025 | 3,84 | 3,88 | 3,82 | 3,86 | -0,21% | 5.375,00 |
| 08.01.2025 | 3,90 | 3,90 | 3,83 | 3,87 | -1,90% | 6.720,00 |
| 07.01.2025 | 4,01 | 4,01 | 3,94 | 3,94 | -1,82% | 12.346,00 |
| 06.01.2025 | 3,92 | 4,04 | 3,91 | 4,02 | 2,95% | 16.663,00 |
| 03.01.2025 | 4,00 | 4,00 | 3,87 | 3,90 | -3,06% | 13.411,00 |
| 02.01.2025 | 3,89 | 4,02 | 3,89 | 4,02 | 2,31% | 6.706,00 |
| 30.12.2024 | 3,91 | 3,94 | 3,91 | 3,93 | 0,23% | 2.484,00 |
| 27.12.2024 | 3,94 | 3,94 | 3,90 | 3,92 | 1,11% | 31.503,00 |
| 23.12.2024 | 3,87 | 3,91 | 3,87 | 3,88 | -0,33% | 5.970,00 |
| 20.12.2024 | 3,93 | 3,93 | 3,87 | 3,89 | -1,87% | 17.277,00 |
| 19.12.2024 | 3,92 | 3,99 | 3,92 | 3,97 | 1,33% | 13.357,00 |
| 18.12.2024 | 4,13 | 4,17 | 3,92 | 3,92 | -4,58% | 13.582,00 |
| 17.12.2024 | 4,09 | 4,10 | 4,00 | 4,10 | 0,49% | 10.930,00 |
| 16.12.2024 | 4,01 | 4,11 | 4,01 | 4,08 | -0,54% | 6.507,00 |
| 13.12.2024 | 4,17 | 4,17 | 4,10 | 4,11 | -2,54% | 13.925,00 |
| 12.12.2024 | 4,19 | 4,31 | 4,17 | 4,21 | -0,28% | 28.349,00 |
| 11.12.2024 | 4,17 | 4,22 | 4,16 | 4,22 | 1,66% | 15.924,00 |
| 10.12.2024 | 4,11 | 4,20 | 4,09 | 4,16 | 1,32% | 22.486,00 |
| 09.12.2024 | 4,05 | 4,16 | 4,05 | 4,10 | 1,61% | 23.482,00 |
| 06.12.2024 | 4,07 | 4,07 | 3,99 | 4,04 | 0,40% | 32.344,00 |
| 05.12.2024 | 3,94 | 4,15 | 3,94 | 4,02 | 0,78% | 31.555,00 |
| 04.12.2024 | 3,85 | 4,01 | 3,85 | 3,99 | 3,48% | 30.389,00 |
| 03.12.2024 | 3,86 | 3,93 | 3,85 | 3,86 | -1,28% | 15.337,00 |
| 02.12.2024 | 3,92 | 3,92 | 3,85 | 3,91 | 0,10% | 10.966,00 |
| 29.11.2024 | 3,91 | 3,97 | 3,86 | 3,90 | -0,84% | 6.676,00 |
| 28.11.2024 | 3,83 | 3,97 | 3,83 | 3,93 | 2,66% | 13.379,00 |
| 27.11.2024 | 3,74 | 3,87 | 3,72 | 3,83 | 1,94% | 44.539,00 |
| 26.11.2024 | 3,83 | 3,83 | 3,71 | 3,76 | -2,16% | 8.435,00 |
| 25.11.2024 | 3,80 | 3,94 | 3,73 | 3,84 | 0,76% | 28.633,00 |
| 22.11.2024 | 3,86 | 3,89 | 3,69 | 3,81 | -1,37% | 45.910,00 |
| 21.11.2024 | 3,89 | 3,89 | 3,84 | 3,87 | -0,15% | 16.127,00 |
| 20.11.2024 | 3,81 | 3,93 | 3,81 | 3,87 | 2,03% | 36.925,00 |
| 19.11.2024 | 3,43 | 3,84 | 3,34 | 3,80 | 10,32% | 117.348,00 |
| 18.11.2024 | 3,40 | 3,44 | 3,37 | 3,44 | 3,18% | 20.005,00 |
| 15.11.2024 | 3,26 | 3,35 | 3,26 | 3,33 | 1,93% | 2.541,00 |
| 14.11.2024 | 3,25 | 3,30 | 3,25 | 3,27 | -0,30% | 5.615,00 |
| 13.11.2024 | 3,31 | 3,33 | 3,26 | 3,28 | -1,35% | 12.249,00 |
| 12.11.2024 | 3,27 | 3,33 | 3,27 | 3,33 | -0,42% | 11.520,00 |
| 11.11.2024 | 3,40 | 3,40 | 3,34 | 3,34 | -2,60% | 21.933,00 |
| 08.11.2024 | 3,49 | 3,49 | 3,40 | 3,43 | -2,70% | 2.524,00 |
| 07.11.2024 | 3,27 | 3,60 | 3,27 | 3,52 | 7,11% | 49.581,00 |
| 06.11.2024 | 3,39 | 3,42 | 3,27 | 3,29 | -4,25% | 16.162,00 |
| 05.11.2024 | 3,23 | 3,44 | 3,23 | 3,44 | 6,28% | 30.235,00 |
| 04.11.2024 | 3,14 | 3,27 | 3,13 | 3,23 | 2,50% | 5.025,00 |
| 01.11.2024 | 3,19 | 3,19 | 3,15 | 3,15 | -1,16% | 10.368,00 |
| 31.10.2024 | 3,27 | 3,27 | 3,19 | 3,19 | -1,08% | 3.884,00 |
| 30.10.2024 | 3,32 | 3,32 | 3,23 | 3,23 | -3,90% | 4.769,00 |
| 29.10.2024 | 3,37 | 3,38 | 3,35 | 3,36 | 0,63% | 4.046,00 |
| 28.10.2024 | 3,35 | 3,35 | 3,28 | 3,34 | -0,54% | 32.935,00 |
| 25.10.2024 | 3,26 | 3,35 | 3,26 | 3,35 | 1,91% | 3.750,00 |
| 24.10.2024 | 3,19 | 3,35 | 3,19 | 3,29 | 2,94% | 11.092,00 |
| 23.10.2024 | 3,28 | 3,28 | 3,19 | 3,20 | -1,87% | 8.081,00 |
| 22.10.2024 | 3,42 | 3,45 | 3,26 | 3,26 | -4,65% | 17.736,00 |
| 21.10.2024 | 3,47 | 3,53 | 3,38 | 3,42 | -0,93% | 29.638,00 |
| 18.10.2024 | 3,16 | 3,49 | 3,16 | 3,45 | 8,25% | 65.696,00 |
| 17.10.2024 | 3,15 | 3,21 | 3,15 | 3,19 | -0,13% | 6.538,00 |
| 16.10.2024 | 3,13 | 3,20 | 3,10 | 3,19 | 1,66% | 5.398,00 |
| 15.10.2024 | 3,19 | 3,19 | 3,10 | 3,14 | -1,78% | 13.014,00 |
| 14.10.2024 | 3,29 | 3,29 | 3,17 | 3,20 | -1,51% | 10.312,00 |
| 11.10.2024 | 3,29 | 3,29 | 3,24 | 3,24 | -1,37% | 2.075,00 |
| 10.10.2024 | 3,32 | 3,36 | 3,29 | 3,29 | -2,03% | 9.150,00 |
| 09.10.2024 | 3,22 | 3,37 | 3,22 | 3,36 | 3,01% | 13.320,00 |
| 08.10.2024 | 3,27 | 3,28 | 3,18 | 3,26 | -2,40% | 12.302,00 |
| 07.10.2024 | 3,38 | 3,38 | 3,26 | 3,34 | -2,51% | 9.159,00 |
| 04.10.2024 | 3,41 | 3,43 | 3,39 | 3,43 | 0,53% | 1.184,00 |
| 03.10.2024 | 3,43 | 3,44 | 3,36 | 3,41 | -1,25% | 4.658,00 |
| 02.10.2024 | 3,39 | 3,46 | 3,39 | 3,45 | 0,52% | 4.356,00 |
| 01.10.2024 | 3,52 | 3,52 | 3,41 | 3,43 | -1,91% | 29.765,00 |
| 30.09.2024 | 3,44 | 3,50 | 3,38 | 3,50 | 1,86% | 19.856,00 |