10,515$
0,95%
Echtzeit-Aktienkurs thyssenkrupp AG (ADRs)
Bid:
Ask:
Aktienkurse zur thyssenkrupp AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 10,55 | 10,58 | 10,32 | 10,42 | -4,10% | - |
| 15.12.2025 | 10,88 | 10,99 | 10,83 | 10,86 | 2,36% | - |
| 12.12.2025 | 10,66 | 10,66 | 10,61 | 10,61 | -0,37% | - |
| 11.12.2025 | 10,40 | 10,66 | 10,40 | 10,65 | 2,19% | - |
| 10.12.2025 | 10,26 | 10,42 | 10,17 | 10,42 | 0,87% | - |
| 09.12.2025 | 10,82 | 11,04 | 10,11 | 10,33 | -6,42% | - |
| 08.12.2025 | 11,12 | 11,12 | 11,04 | 11,04 | 0,14% | - |
| 05.12.2025 | 11,08 | 11,08 | 11,02 | 11,02 | 3,06% | - |
| 04.12.2025 | 10,58 | 10,70 | 10,58 | 10,70 | 3,04% | - |
| 03.12.2025 | 10,38 | 10,46 | 10,33 | 10,38 | -8,03% | - |
| 02.12.2025 | 11,07 | 11,29 | 11,07 | 11,29 | 8,18% | - |
| 01.12.2025 | 10,45 | 10,45 | 10,35 | 10,43 | -0,80% | - |
| 26.11.2025 | 10,45 | 10,52 | 10,41 | 10,52 | 5,87% | - |
| 25.11.2025 | 9,75 | 9,94 | 9,74 | 9,94 | 3,13% | - |
| 24.11.2025 | 9,72 | 9,92 | 9,55 | 9,63 | -9,81% | - |
| 20.11.2025 | 10,62 | 10,87 | 10,62 | 10,68 | -1,02% | - |
| 19.11.2025 | 10,88 | 10,88 | 10,79 | 10,79 | 2,12% | - |
| 18.11.2025 | 10,53 | 10,57 | 10,43 | 10,57 | -29,95% | - |
| 17.11.2025 | 15,31 | 15,31 | 15,06 | 15,09 | -0,63% | - |
| 13.11.2025 | 14,71 | 15,25 | 14,71 | 15,18 | 2,09% | - |
| 12.11.2025 | 14,44 | 14,87 | 14,44 | 14,87 | 1,64% | - |
| 11.11.2025 | 14,54 | 14,64 | 14,48 | 14,63 | -0,80% | - |
| 10.11.2025 | 14,39 | 14,75 | 14,39 | 14,75 | 2,12% | - |
| 06.11.2025 | 14,38 | 14,61 | 14,38 | 14,44 | -1,79% | - |
| 05.11.2025 | 14,37 | 14,76 | 14,37 | 14,71 | -0,83% | - |
| 04.11.2025 | 14,56 | 15,03 | 14,56 | 14,83 | 0,32% | - |
| 03.11.2025 | 14,78 | 14,92 | 14,73 | 14,78 | 1,12% | - |
| 31.10.2025 | 14,46 | 14,76 | 14,46 | 14,62 | -3,43% | - |
| 30.10.2025 | 14,69 | 15,17 | 14,69 | 15,14 | 0,68% | - |
| 29.10.2025 | 14,59 | 15,14 | 14,59 | 15,03 | 0,21% | - |
| 28.10.2025 | 14,50 | 15,00 | 14,50 | 15,00 | 0,79% | - |
| 27.10.2025 | 14,61 | 14,94 | 14,61 | 14,88 | 4,31% | - |
| 23.10.2025 | 14,33 | 14,51 | 14,27 | 14,27 | -2,40% | - |
| 22.10.2025 | 14,82 | 14,84 | 14,61 | 14,62 | -1,38% | - |
| 21.10.2025 | 14,75 | 15,09 | 14,75 | 14,83 | -8,43% | - |
| 20.10.2025 | 15,61 | 16,52 | 15,61 | 16,19 | 14,54% | - |
| 16.10.2025 | 14,33 | 14,44 | 14,11 | 14,14 | -2,76% | - |
| 15.10.2025 | 14,70 | 14,72 | 14,51 | 14,54 | -2,28% | - |
| 14.10.2025 | 14,51 | 14,95 | 14,51 | 14,87 | -1,99% | - |
| 13.10.2025 | 15,10 | 15,20 | 15,08 | 15,18 | -1,11% | - |
| 09.10.2025 | 15,44 | 15,45 | 15,32 | 15,35 | 0,64% | - |
| 08.10.2025 | 15,25 | 15,32 | 15,22 | 15,25 | 3,58% | - |
| 07.10.2025 | 14,58 | 14,73 | 14,58 | 14,72 | -0,51% | - |
| 06.10.2025 | 14,74 | 14,81 | 14,72 | 14,80 | 5,21% | - |
| 02.10.2025 | 14,53 | 14,58 | 13,91 | 14,06 | -2,62% | - |
| 01.10.2025 | 14,42 | 14,58 | 14,29 | 14,44 | 5,03% | - |
| 30.09.2025 | 13,57 | 13,75 | 13,51 | 13,75 | 0,65% | - |
| 29.09.2025 | 13,73 | 13,73 | 13,59 | 13,66 | 2,76% | - |
| 25.09.2025 | 13,36 | 13,36 | 13,23 | 13,29 | -2,51% | - |
| 24.09.2025 | 13,61 | 13,70 | 13,57 | 13,64 | 0,02% | - |
| 23.09.2025 | 13,76 | 13,77 | 13,63 | 13,63 | -1,44% | - |
| 22.09.2025 | 14,06 | 14,06 | 13,78 | 13,83 | 0,82% | - |
| 18.09.2025 | 13,68 | 13,72 | 13,50 | 13,72 | 2,36% | - |
| 17.09.2025 | 13,19 | 13,55 | 13,16 | 13,41 | -1,05% | - |
| 16.09.2025 | 13,60 | 13,73 | 13,46 | 13,55 | 5,46% | - |
| 15.09.2025 | 12,65 | 12,87 | 12,61 | 12,85 | 4,56% | - |
| 11.09.2025 | 12,17 | 12,31 | 12,16 | 12,29 | 2,06% | - |
| 10.09.2025 | 11,91 | 12,05 | 11,91 | 12,04 | 2,26% | - |
| 09.09.2025 | 11,79 | 11,92 | 11,74 | 11,77 | -1,44% | - |
| 08.09.2025 | 11,76 | 11,95 | 11,74 | 11,94 | 4,11% | - |
| 05.09.2025 | 11,64 | 11,80 | 11,41 | 11,47 | 4,73% | - |
| 04.09.2025 | 10,79 | 10,99 | 10,79 | 10,95 | 1,66% | - |
| 03.09.2025 | 10,78 | 10,89 | 10,75 | 10,77 | 1,31% | - |
| 02.09.2025 | 10,55 | 10,64 | 10,55 | 10,64 | 0,92% | - |
| 29.08.2025 | 10,55 | 10,57 | 10,44 | 10,54 | 0,33% | - |
| 28.08.2025 | 10,69 | 10,69 | 10,50 | 10,50 | 1,28% | - |
| 27.08.2025 | 10,42 | 10,42 | 10,36 | 10,37 | -2,24% | - |
| 26.08.2025 | 10,57 | 10,67 | 10,57 | 10,61 | 0,49% | - |
| 25.08.2025 | 10,51 | 10,62 | 10,51 | 10,56 | 2,81% | - |
| 22.08.2025 | 10,10 | 10,32 | 10,10 | 10,27 | 1,55% | - |
| 21.08.2025 | 10,27 | 10,27 | 10,08 | 10,11 | -2,25% | - |
| 20.08.2025 | 10,35 | 10,36 | 10,30 | 10,34 | 0,93% | - |
| 19.08.2025 | 10,23 | 10,31 | 10,17 | 10,25 | 2,33% | - |
| 18.08.2025 | 10,06 | 10,07 | 9,98 | 10,02 | 3,61% | - |
| 15.08.2025 | 9,70 | 9,71 | 9,64 | 9,67 | -6,19% | - |
| 14.08.2025 | 10,39 | 10,39 | 10,24 | 10,30 | -8,96% | - |
| 13.08.2025 | 11,44 | 11,44 | 11,32 | 11,32 | -0,37% | - |
| 12.08.2025 | 11,32 | 11,39 | 11,29 | 11,36 | 0,93% | - |
| 11.08.2025 | 11,34 | 11,34 | 11,23 | 11,26 | -2,30% | - |
| 08.08.2025 | 11,54 | 11,54 | 11,39 | 11,52 | 3,19% | - |
| 07.08.2025 | 11,35 | 11,36 | 11,14 | 11,17 | 1,66% | - |
| 06.08.2025 | 10,94 | 11,00 | 10,91 | 10,98 | 1,77% | - |
| 05.08.2025 | 10,86 | 10,87 | 10,69 | 10,79 | -1,50% | - |
| 04.08.2025 | 11,18 | 11,18 | 10,94 | 10,96 | -3,99% | - |
| 01.08.2025 | 11,47 | 11,48 | 11,33 | 11,41 | -1,70% | - |
| 31.07.2025 | 11,56 | 11,64 | 11,51 | 11,61 | -2,08% | - |
| 30.07.2025 | 11,91 | 11,99 | 11,78 | 11,86 | 0,34% | - |
| 29.07.2025 | 12,18 | 12,20 | 11,79 | 11,81 | -3,46% | - |
| 28.07.2025 | 12,42 | 12,42 | 12,24 | 12,24 | -5,32% | - |
| 25.07.2025 | 12,77 | 12,94 | 12,72 | 12,93 | 1,38% | - |
| 24.07.2025 | 12,80 | 12,87 | 12,72 | 12,75 | -3,53% | - |
| 23.07.2025 | 13,05 | 13,22 | 13,03 | 13,22 | 1,05% | - |
| 22.07.2025 | 12,99 | 13,08 | 12,89 | 13,08 | -0,80% | - |
| 21.07.2025 | 13,21 | 13,27 | 13,17 | 13,18 | 4,96% | - |
| 18.07.2025 | 12,57 | 12,76 | 12,55 | 12,56 | -1,56% | - |
| 17.07.2025 | 12,52 | 12,78 | 12,52 | 12,76 | 1,79% | - |
| 16.07.2025 | 12,53 | 12,55 | 12,36 | 12,54 | -2,60% | - |
| 15.07.2025 | 12,96 | 12,98 | 12,87 | 12,87 | -0,85% | - |
| 14.07.2025 | 13,05 | 13,06 | 12,88 | 12,98 | -1,78% | - |
| 11.07.2025 | 13,00 | 13,22 | 12,98 | 13,22 | 2,35% | - |