9,848€
4,72%
Echtzeit-Aktienkurs thyssenkrupp AG
Bid:
Ask:
Aktienkurse zur thyssenkrupp AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 9,53 | 10,07 | 9,53 | 9,86 | 4,87% | 96.270,00 |
| 04.09.2025 | 9,25 | 9,45 | 9,17 | 9,40 | 1,01% | 10.849,00 |
| 03.09.2025 | 9,13 | 9,37 | 9,13 | 9,31 | 2,49% | 16.203,00 |
| 02.09.2025 | 9,13 | 9,14 | 8,89 | 9,08 | -0,79% | 8.607,00 |
| 01.09.2025 | 9,09 | 9,22 | 8,98 | 9,16 | 1,17% | 16.489,00 |
| 29.08.2025 | 9,04 | 9,26 | 9,03 | 9,05 | -0,42% | 6.284,00 |
| 28.08.2025 | 8,95 | 9,27 | 8,95 | 9,09 | 0,87% | 6.035,00 |
| 27.08.2025 | 9,15 | 9,15 | 8,93 | 9,01 | -1,42% | 27.200,00 |
| 26.08.2025 | 9,12 | 9,14 | 9,06 | 9,14 | 0,24% | 2.085,00 |
| 25.08.2025 | 8,84 | 9,12 | 8,80 | 9,12 | 3,45% | 9.651,00 |
| 22.08.2025 | 8,71 | 8,84 | 8,65 | 8,81 | 0,99% | 4.780,00 |
| 21.08.2025 | 8,91 | 8,99 | 8,73 | 8,73 | -2,00% | 16.202,00 |
| 20.08.2025 | 8,78 | 8,91 | 8,70 | 8,91 | 1,00% | 7.758,00 |
| 19.08.2025 | 8,68 | 8,87 | 8,63 | 8,82 | 2,97% | 27.534,00 |
| 18.08.2025 | 8,27 | 8,65 | 8,20 | 8,56 | 3,36% | 18.883,00 |
| 15.08.2025 | 8,88 | 8,90 | 8,23 | 8,29 | -6,69% | 107.864,00 |
| 14.08.2025 | 9,50 | 9,50 | 8,65 | 8,88 | -8,51% | 74.294,00 |
| 13.08.2025 | 9,84 | 9,84 | 9,68 | 9,71 | -0,47% | 14.360,00 |
| 12.08.2025 | 9,72 | 9,79 | 9,59 | 9,75 | 0,06% | 11.963,00 |
| 11.08.2025 | 9,96 | 10,06 | 9,67 | 9,75 | -2,38% | 23.106,00 |
| 08.08.2025 | 9,86 | 10,00 | 9,76 | 9,98 | 3,10% | 63.415,00 |
| 07.08.2025 | 9,49 | 9,75 | 9,45 | 9,68 | 1,96% | 24.630,00 |
| 06.08.2025 | 9,37 | 9,53 | 9,36 | 9,50 | 1,30% | 10.048,00 |
| 05.08.2025 | 9,31 | 9,49 | 9,27 | 9,38 | -1,10% | 23.041,00 |
| 04.08.2025 | 9,94 | 10,05 | 9,46 | 9,48 | -4,59% | 20.928,00 |
| 01.08.2025 | 10,08 | 10,15 | 9,87 | 9,94 | -2,06% | 18.564,00 |
| 31.07.2025 | 10,34 | 10,34 | 10,09 | 10,15 | -2,41% | 15.117,00 |
| 30.07.2025 | 10,30 | 10,43 | 10,11 | 10,40 | 2,57% | 37.469,00 |
| 29.07.2025 | 10,54 | 10,66 | 10,09 | 10,14 | -3,84% | 95.845,00 |
| 28.07.2025 | 11,06 | 11,11 | 10,48 | 10,54 | -3,88% | 25.088,00 |
| 25.07.2025 | 10,87 | 10,98 | 10,76 | 10,97 | 0,87% | 9.782,00 |
| 24.07.2025 | 11,32 | 11,32 | 10,82 | 10,87 | -3,81% | 8.761,00 |
| 23.07.2025 | 11,29 | 11,30 | 11,08 | 11,30 | 2,03% | 8.295,00 |
| 22.07.2025 | 11,30 | 11,39 | 10,99 | 11,08 | -1,95% | 9.894,00 |
| 21.07.2025 | 10,76 | 11,58 | 10,76 | 11,30 | 4,44% | 44.420,00 |
| 18.07.2025 | 10,82 | 10,82 | 10,59 | 10,82 | -0,69% | 7.874,00 |
| 17.07.2025 | 10,71 | 11,00 | 10,71 | 10,89 | 1,68% | 14.211,00 |
| 16.07.2025 | 10,90 | 10,90 | 10,65 | 10,71 | -2,28% | 14.044,00 |
| 15.07.2025 | 11,07 | 11,21 | 10,96 | 10,96 | -0,81% | 12.851,00 |
| 14.07.2025 | 10,92 | 11,14 | 10,65 | 11,05 | -1,43% | 60.445,00 |
| 11.07.2025 | 11,00 | 11,41 | 10,88 | 11,21 | 2,05% | 57.427,00 |
| 10.07.2025 | 10,91 | 11,14 | 10,88 | 10,99 | 1,62% | 51.938,00 |
| 09.07.2025 | 10,45 | 10,86 | 10,42 | 10,81 | 4,34% | 79.062,00 |
| 08.07.2025 | 9,80 | 10,49 | 9,62 | 10,36 | 5,78% | 136.898,00 |
| 07.07.2025 | 9,19 | 9,80 | 9,16 | 9,79 | 7,06% | 74.198,00 |
| 04.07.2025 | 9,05 | 9,17 | 9,05 | 9,15 | 1,17% | 16.444,00 |
| 03.07.2025 | 9,31 | 9,31 | 9,01 | 9,04 | -3,17% | 9.581,00 |
| 02.07.2025 | 8,60 | 9,34 | 8,60 | 9,34 | 8,18% | 38.412,00 |
| 01.07.2025 | 9,12 | 9,12 | 8,48 | 8,63 | -5,78% | 44.624,00 |
| 30.06.2025 | 9,17 | 9,25 | 9,10 | 9,16 | 0,90% | 12.267,00 |
| 27.06.2025 | 9,02 | 9,17 | 8,79 | 9,08 | 0,89% | 13.918,00 |
| 26.06.2025 | 9,09 | 9,15 | 9,00 | 9,00 | -0,92% | 14.514,00 |
| 25.06.2025 | 9,07 | 9,16 | 9,03 | 9,08 | 0,18% | 8.342,00 |
| 24.06.2025 | 8,96 | 9,14 | 8,89 | 9,07 | 1,66% | 51.854,00 |
| 23.06.2025 | 8,90 | 8,95 | 8,61 | 8,92 | 0,72% | 14.112,00 |
| 20.06.2025 | 8,62 | 8,96 | 8,62 | 8,86 | 3,05% | 18.728,00 |
| 19.06.2025 | 8,65 | 8,73 | 8,51 | 8,59 | -1,67% | 6.090,00 |
| 18.06.2025 | 8,76 | 8,82 | 8,38 | 8,74 | 0,97% | 49.358,00 |
| 17.06.2025 | 8,60 | 8,90 | 8,35 | 8,66 | 0,74% | 93.303,00 |
| 16.06.2025 | 8,42 | 8,67 | 8,42 | 8,59 | 2,55% | 39.251,00 |
| 13.06.2025 | 8,30 | 8,48 | 8,24 | 8,38 | -0,38% | 44.165,00 |
| 12.06.2025 | 8,38 | 8,46 | 8,24 | 8,41 | -0,21% | 15.027,00 |
| 11.06.2025 | 8,36 | 8,46 | 8,30 | 8,43 | 0,84% | 74.872,00 |
| 10.06.2025 | 8,45 | 8,45 | 8,26 | 8,36 | -1,04% | 15.396,00 |
| 09.06.2025 | 8,55 | 8,55 | 8,34 | 8,45 | -1,31% | 32.923,00 |
| 06.06.2025 | 8,62 | 8,71 | 8,50 | 8,56 | -0,60% | 12.923,00 |
| 05.06.2025 | 8,79 | 8,84 | 8,57 | 8,61 | -1,53% | 72.612,00 |
| 04.06.2025 | 8,43 | 8,84 | 8,43 | 8,74 | 4,37% | 19.454,00 |
| 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 |