9,689€
-2,90%
Echtzeit-Aktienkurs thyssenkrupp AG
Bid:
Ask:
Aktienkurse zur thyssenkrupp AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2026 | 10,01 | 10,10 | 9,54 | 9,66 | -3,19% | 14.471,00 |
| 05.01.2026 | 9,72 | 10,10 | 9,72 | 9,98 | 3,19% | 40.200,00 |
| 02.01.2026 | 9,32 | 9,69 | 9,32 | 9,67 | 3,53% | 32.517,00 |
| 30.12.2025 | 9,24 | 9,40 | 9,24 | 9,34 | 1,02% | 4.477,00 |
| 29.12.2025 | 9,16 | 9,29 | 9,16 | 9,25 | 1,81% | 4.512,00 |
| 23.12.2025 | 9,11 | 9,22 | 9,08 | 9,08 | -0,74% | 6.443,00 |
| 22.12.2025 | 9,14 | 9,26 | 9,06 | 9,15 | -0,17% | 5.772,00 |
| 19.12.2025 | 9,16 | 9,17 | 9,10 | 9,17 | -0,48% | 7.910,00 |
| 18.12.2025 | 8,98 | 9,25 | 8,80 | 9,21 | 1,99% | 11.255,00 |
| 17.12.2025 | 8,98 | 9,22 | 8,92 | 9,03 | 1,05% | 14.382,00 |
| 16.12.2025 | 9,16 | 9,16 | 8,87 | 8,94 | -4,12% | 14.380,00 |
| 15.12.2025 | 8,90 | 9,41 | 8,90 | 9,32 | 4,02% | 18.202,00 |
| 12.12.2025 | 9,13 | 9,35 | 8,94 | 8,96 | -0,80% | 11.635,00 |
| 11.12.2025 | 8,85 | 9,08 | 8,84 | 9,03 | 1,83% | 18.125,00 |
| 10.12.2025 | 8,86 | 8,93 | 8,77 | 8,87 | -0,18% | 14.956,00 |
| 09.12.2025 | 9,22 | 9,40 | 8,50 | 8,89 | -6,25% | 71.907,00 |
| 08.12.2025 | 9,51 | 9,65 | 9,46 | 9,48 | 0,68% | 8.043,00 |
| 05.12.2025 | 9,22 | 9,60 | 9,22 | 9,41 | 2,13% | 23.060,00 |
| 04.12.2025 | 8,94 | 9,22 | 8,94 | 9,22 | 3,41% | 4.015,00 |
| 03.12.2025 | 9,68 | 9,68 | 8,86 | 8,91 | -8,10% | 26.947,00 |
| 02.12.2025 | 9,00 | 9,77 | 9,00 | 9,70 | 7,83% | 34.830,00 |
| 01.12.2025 | 9,38 | 9,40 | 8,83 | 9,00 | -4,28% | 21.112,00 |
| 28.11.2025 | 9,31 | 9,49 | 9,27 | 9,40 | 1,16% | 7.816,00 |
| 27.11.2025 | 9,11 | 9,51 | 9,11 | 9,29 | 2,22% | 7.602,00 |
| 26.11.2025 | 8,71 | 9,09 | 8,71 | 9,09 | 5,19% | 8.402,00 |
| 25.11.2025 | 8,39 | 8,64 | 8,37 | 8,64 | 2,81% | 7.210,00 |
| 24.11.2025 | 8,41 | 8,70 | 8,17 | 8,40 | -1,52% | 22.419,00 |
| 21.11.2025 | 9,15 | 9,15 | 8,49 | 8,53 | -7,56% | 16.461,00 |
| 20.11.2025 | 9,44 | 9,49 | 9,19 | 9,23 | -1,09% | 13.520,00 |
| 19.11.2025 | 9,10 | 9,50 | 9,10 | 9,33 | 2,10% | 13.285,00 |
| 18.11.2025 | 9,25 | 9,25 | 9,05 | 9,14 | -1,76% | 11.270,00 |
| 17.11.2025 | 9,37 | 9,55 | 9,31 | 9,31 | -0,21% | 7.906,00 |
| 14.11.2025 | 9,46 | 9,46 | 9,19 | 9,33 | -1,04% | 4.511,00 |
| 13.11.2025 | 9,25 | 9,50 | 9,25 | 9,42 | 2,64% | 26.907,00 |
| 12.11.2025 | 9,05 | 9,18 | 8,99 | 9,18 | 1,59% | 1.375,00 |
| 11.11.2025 | 9,12 | 9,20 | 9,00 | 9,04 | -1,61% | 5.411,00 |
| 10.11.2025 | 9,11 | 9,24 | 9,10 | 9,19 | 1,32% | 4.595,00 |
| 07.11.2025 | 9,04 | 9,29 | 8,98 | 9,07 | 0,76% | 7.698,00 |
| 06.11.2025 | 9,30 | 9,30 | 9,00 | 9,00 | -2,47% | 9.381,00 |
| 05.11.2025 | 9,27 | 9,32 | 9,15 | 9,23 | -1,24% | 7.083,00 |
| 04.11.2025 | 9,18 | 9,50 | 8,86 | 9,34 | 0,97% | 33.460,00 |
| 03.11.2025 | 9,04 | 9,28 | 9,04 | 9,25 | 2,25% | 6.232,00 |
| 31.10.2025 | 9,30 | 9,30 | 9,05 | 9,05 | -2,71% | 6.957,00 |
| 30.10.2025 | 9,30 | 9,46 | 9,28 | 9,30 | 0,37% | 13.850,00 |
| 29.10.2025 | 9,30 | 9,45 | 9,22 | 9,27 | -0,86% | 16.231,00 |
| 28.10.2025 | 9,36 | 9,43 | 9,18 | 9,35 | 0,11% | 8.111,00 |
| 27.10.2025 | 9,17 | 9,38 | 9,15 | 9,34 | 2,50% | 21.235,00 |
| 24.10.2025 | 8,96 | 9,16 | 8,66 | 9,11 | 2,02% | 32.765,00 |
| 23.10.2025 | 9,27 | 9,51 | 8,80 | 8,93 | -2,32% | 41.691,00 |
| 22.10.2025 | 8,90 | 9,38 | 8,85 | 9,14 | 1,42% | 125.231,00 |
| 21.10.2025 | 9,70 | 9,80 | 8,91 | 9,01 | -6,73% | 64.395,00 |
| 20.10.2025 | 9,59 | 10,50 | 9,24 | 9,66 | -0,20% | 179.551,00 |
| 17.10.2025 | 9,48 | 9,77 | 9,16 | 9,68 | 0,71% | 41.635,00 |
| 16.10.2025 | 10,12 | 10,15 | 9,52 | 9,61 | -3,84% | 48.972,00 |
| 15.10.2025 | 10,34 | 10,38 | 9,96 | 10,00 | -3,33% | 47.435,00 |
| 14.10.2025 | 10,34 | 10,40 | 9,90 | 10,34 | 0,12% | 110.802,00 |
| 13.10.2025 | 10,49 | 10,51 | 10,33 | 10,33 | -0,27% | 13.740,00 |
| 10.10.2025 | 10,59 | 10,63 | 10,28 | 10,36 | -2,38% | 43.619,00 |
| 09.10.2025 | 10,55 | 10,67 | 10,43 | 10,61 | 0,84% | 26.048,00 |
| 08.10.2025 | 10,01 | 10,58 | 9,98 | 10,52 | 4,78% | 48.188,00 |
| 07.10.2025 | 10,11 | 10,11 | 9,86 | 10,04 | -0,36% | 18.142,00 |
| 06.10.2025 | 10,06 | 10,36 | 10,03 | 10,08 | 0,64% | 77.487,00 |
| 03.10.2025 | 9,52 | 10,12 | 9,52 | 10,01 | 4,42% | 39.315,00 |
| 02.10.2025 | 9,98 | 10,15 | 9,40 | 9,59 | -2,76% | 76.099,00 |
| 01.10.2025 | 9,34 | 9,91 | 9,12 | 9,86 | 5,52% | 42.880,00 |
| 30.09.2025 | 9,28 | 9,36 | 9,07 | 9,34 | 0,00% | 24.807,00 |
| 29.09.2025 | 9,48 | 9,52 | 9,30 | 9,34 | -0,38% | 9.393,00 |
| 26.09.2025 | 9,25 | 9,47 | 9,24 | 9,38 | 1,91% | 21.758,00 |
| 25.09.2025 | 9,28 | 9,32 | 9,04 | 9,20 | -0,86% | 44.422,00 |
| 24.09.2025 | 9,25 | 9,32 | 9,13 | 9,28 | 0,09% | 20.302,00 |
| 23.09.2025 | 9,42 | 9,52 | 9,26 | 9,28 | -1,02% | 17.786,00 |
| 22.09.2025 | 9,28 | 9,52 | 9,24 | 9,37 | 0,47% | 14.936,00 |
| 19.09.2025 | 9,42 | 9,50 | 9,28 | 9,33 | -1,02% | 15.423,00 |
| 18.09.2025 | 9,12 | 9,52 | 9,12 | 9,42 | 4,11% | 47.214,00 |
| 17.09.2025 | 9,19 | 9,43 | 8,87 | 9,05 | -0,70% | 47.779,00 |
| 16.09.2025 | 8,77 | 9,44 | 8,26 | 9,12 | 4,83% | 104.128,00 |
| 15.09.2025 | 8,44 | 8,77 | 8,44 | 8,70 | 3,28% | 26.940,00 |
| 12.09.2025 | 8,40 | 8,56 | 8,36 | 8,42 | 0,53% | 4.895,00 |
| 11.09.2025 | 8,20 | 8,40 | 8,20 | 8,38 | 2,20% | 17.701,00 |
| 10.09.2025 | 8,03 | 8,24 | 7,92 | 8,20 | 1,94% | 30.107,00 |
| 09.09.2025 | 8,14 | 8,16 | 8,00 | 8,04 | -0,50% | 22.694,00 |
| 08.09.2025 | 7,89 | 8,12 | 7,89 | 8,08 | 2,41% | 26.940,00 |
| 05.09.2025 | 7,63 | 8,06 | 7,63 | 7,89 | 4,87% | 96.270,00 |
| 04.09.2025 | 7,40 | 7,56 | 7,33 | 7,52 | 1,01% | 10.849,00 |
| 03.09.2025 | 7,30 | 7,50 | 7,30 | 7,45 | 2,49% | 16.203,00 |
| 02.09.2025 | 7,31 | 7,31 | 7,12 | 7,27 | -0,79% | 8.607,00 |
| 01.09.2025 | 7,27 | 7,38 | 7,19 | 7,33 | 1,17% | 16.489,00 |
| 29.08.2025 | 7,23 | 7,41 | 7,23 | 7,24 | -0,42% | 6.284,00 |
| 28.08.2025 | 7,16 | 7,41 | 7,16 | 7,27 | 0,87% | 6.035,00 |
| 27.08.2025 | 7,32 | 7,32 | 7,14 | 7,21 | -1,42% | 27.200,00 |
| 26.08.2025 | 7,30 | 7,31 | 7,25 | 7,31 | 0,24% | 2.085,00 |
| 25.08.2025 | 7,07 | 7,30 | 7,04 | 7,30 | 3,45% | 9.651,00 |
| 22.08.2025 | 6,97 | 7,07 | 6,92 | 7,05 | 0,99% | 4.780,00 |
| 21.08.2025 | 7,13 | 7,19 | 6,98 | 6,98 | -2,00% | 16.202,00 |
| 20.08.2025 | 7,02 | 7,13 | 6,96 | 7,13 | 1,00% | 7.758,00 |
| 19.08.2025 | 6,94 | 7,10 | 6,91 | 7,06 | 2,97% | 27.534,00 |
| 18.08.2025 | 6,62 | 6,92 | 6,56 | 6,85 | 3,36% | 18.883,00 |
| 15.08.2025 | 7,10 | 7,12 | 6,59 | 6,63 | -6,69% | 107.864,00 |
| 14.08.2025 | 7,60 | 7,60 | 6,92 | 7,10 | -8,51% | 74.294,00 |
| 13.08.2025 | 7,87 | 7,87 | 7,75 | 7,77 | -0,47% | 14.360,00 |