12,569$
-1,50%
Echtzeit-Aktienkurs THYSSENKRUPP SPONS.ADR 1
Bid:
Ask:
Aktienkurse zur THYSSENKRUPP SPONS.ADR 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.07.2025 | 12,97 | 12,97 | 12,85 | 12,91 | 1,28% | - |
| 09.07.2025 | 12,58 | 12,75 | 12,58 | 12,75 | 4,35% | - |
| 08.07.2025 | 11,73 | 12,29 | 11,73 | 12,22 | 6,24% | - |
| 07.07.2025 | 11,38 | 11,53 | 11,38 | 11,50 | 7,74% | - |
| 03.07.2025 | 10,67 | 10,70 | 10,63 | 10,67 | -2,10% | - |
| 02.07.2025 | 10,78 | 10,93 | 10,78 | 10,90 | 8,13% | - |
| 01.07.2025 | 10,20 | 10,20 | 10,03 | 10,08 | -6,39% | - |
| 30.06.2025 | 10,76 | 10,79 | 10,74 | 10,77 | 1,73% | - |
| 27.06.2025 | 10,70 | 10,70 | 10,59 | 10,59 | 0,04% | - |
| 26.06.2025 | 10,62 | 10,66 | 10,53 | 10,58 | -0,13% | - |
| 25.06.2025 | 10,55 | 10,61 | 10,53 | 10,60 | 0,26% | - |
| 24.06.2025 | 10,58 | 10,58 | 10,44 | 10,57 | 1,90% | - |
| 23.06.2025 | 10,04 | 10,37 | 10,04 | 10,37 | 1,34% | - |
| 20.06.2025 | 10,11 | 10,31 | 10,11 | 10,24 | 1,31% | - |
| 18.06.2025 | 9,74 | 10,18 | 9,74 | 10,10 | 0,33% | - |
| 17.06.2025 | 9,98 | 10,24 | 9,97 | 10,07 | 1,12% | - |
| 16.06.2025 | 9,96 | 9,98 | 9,91 | 9,96 | 3,37% | - |
| 13.06.2025 | 9,53 | 9,68 | 9,51 | 9,63 | -0,71% | - |
| 12.06.2025 | 9,65 | 9,75 | 9,64 | 9,70 | 0,67% | - |
| 11.06.2025 | 9,62 | 9,65 | 9,51 | 9,64 | 0,90% | - |
| 10.06.2025 | 9,60 | 9,63 | 9,55 | 9,55 | -0,30% | - |
| 09.06.2025 | 9,52 | 9,58 | 9,52 | 9,58 | -0,62% | - |
| 06.06.2025 | 9,79 | 9,79 | 9,61 | 9,64 | -1,83% | - |
| 05.06.2025 | 9,91 | 9,93 | 9,82 | 9,82 | -0,74% | - |
| 04.06.2025 | 9,83 | 9,91 | 9,82 | 9,89 | 3,38% | - |
| 03.06.2025 | 9,61 | 9,62 | 9,49 | 9,57 | -1,65% | - |
| 02.06.2025 | 9,60 | 9,73 | 9,58 | 9,73 | -0,46% | - |
| 30.05.2025 | 9,79 | 9,87 | 9,69 | 9,78 | 2,72% | - |
| 29.05.2025 | 9,65 | 9,65 | 9,44 | 9,52 | -5,26% | - |
| 28.05.2025 | 10,28 | 10,28 | 10,04 | 10,05 | -4,61% | - |
| 27.05.2025 | 10,47 | 10,55 | 10,34 | 10,53 | 7,04% | - |
| 23.05.2025 | 9,64 | 9,85 | 9,64 | 9,84 | 0,58% | - |
| 22.05.2025 | 9,81 | 9,81 | 9,70 | 9,78 | 0,53% | - |
| 21.05.2025 | 9,86 | 9,90 | 9,72 | 9,73 | -2,52% | - |
| 20.05.2025 | 9,93 | 10,09 | 9,93 | 9,98 | 6,26% | - |
| 19.05.2025 | 9,28 | 9,44 | 9,25 | 9,39 | 1,33% | - |
| 16.05.2025 | 9,20 | 9,35 | 9,19 | 9,27 | 0,19% | - |
| 15.05.2025 | 9,25 | 9,32 | 9,12 | 9,25 | -12,11% | - |
| 14.05.2025 | 10,59 | 10,61 | 10,44 | 10,53 | -1,19% | - |
| 13.05.2025 | 10,63 | 10,68 | 10,57 | 10,65 | -0,09% | - |
| 12.05.2025 | 11,16 | 11,21 | 10,65 | 10,66 | -7,67% | - |
| 09.05.2025 | 11,65 | 11,66 | 11,50 | 11,55 | -0,84% | - |
| 08.05.2025 | 11,74 | 11,74 | 11,57 | 11,65 | 0,82% | - |
| 07.05.2025 | 11,56 | 11,74 | 11,51 | 11,55 | -1,11% | - |
| 06.05.2025 | 11,51 | 11,69 | 11,51 | 11,68 | -0,02% | - |
| 05.05.2025 | 11,65 | 11,68 | 11,56 | 11,68 | 0,62% | - |
| 02.05.2025 | 11,48 | 11,66 | 11,39 | 11,61 | 2,00% | - |
| 30.04.2025 | 11,08 | 11,40 | 11,00 | 11,38 | 1,33% | - |
| 29.04.2025 | 11,47 | 11,47 | 11,17 | 11,24 | -1,71% | - |
| 28.04.2025 | 11,49 | 11,57 | 11,33 | 11,43 | 1,51% | - |
| 25.04.2025 | 11,10 | 11,26 | 11,08 | 11,26 | 2,51% | - |
| 24.04.2025 | 10,90 | 10,99 | 10,83 | 10,99 | 2,00% | - |
| 23.04.2025 | 10,74 | 10,85 | 10,72 | 10,77 | -0,10% | - |
| 22.04.2025 | 10,71 | 10,84 | 10,68 | 10,78 | 0,59% | - |
| 17.04.2025 | 10,64 | 10,77 | 10,59 | 10,72 | 1,88% | - |
| 16.04.2025 | 10,49 | 10,63 | 10,47 | 10,52 | -0,67% | - |
| 15.04.2025 | 10,62 | 10,69 | 10,58 | 10,59 | 0,37% | - |
| 14.04.2025 | 10,40 | 10,56 | 10,39 | 10,55 | 3,56% | - |
| 11.04.2025 | 10,06 | 10,19 | 9,99 | 10,19 | 3,24% | - |
| 10.04.2025 | 9,67 | 9,91 | 9,56 | 9,87 | -5,09% | - |
| 09.04.2025 | 9,28 | 10,52 | 9,24 | 10,40 | 17,78% | - |
| 08.04.2025 | 9,43 | 9,43 | 8,81 | 8,83 | -0,93% | - |
| 07.04.2025 | 8,59 | 9,13 | 8,48 | 8,91 | 0,88% | - |
| 04.04.2025 | 9,21 | 9,22 | 8,80 | 8,83 | -12,68% | - |
| 03.04.2025 | 10,34 | 10,43 | 10,12 | 10,12 | -3,75% | - |
| 02.04.2025 | 10,47 | 10,55 | 10,40 | 10,51 | -2,68% | - |
| 01.04.2025 | 11,11 | 11,11 | 10,77 | 10,80 | 5,10% | - |
| 31.03.2025 | 10,12 | 10,28 | 10,01 | 10,28 | 5,79% | - |
| 28.03.2025 | 10,04 | 10,04 | 9,72 | 9,72 | -3,45% | - |
| 27.03.2025 | 10,16 | 10,18 | 10,05 | 10,06 | -5,26% | - |
| 26.03.2025 | 10,72 | 10,75 | 10,51 | 10,62 | 2,68% | - |
| 25.03.2025 | 10,40 | 10,44 | 10,25 | 10,34 | 2,03% | - |
| 24.03.2025 | 10,24 | 10,26 | 10,07 | 10,14 | -1,68% | - |
| 21.03.2025 | 10,20 | 10,36 | 10,11 | 10,31 | 0,40% | - |
| 20.03.2025 | 10,06 | 10,36 | 10,06 | 10,27 | -7,10% | - |
| 19.03.2025 | 11,03 | 11,07 | 10,90 | 11,06 | -4,50% | - |
| 18.03.2025 | 11,13 | 11,58 | 11,10 | 11,58 | 14,61% | - |
| 17.03.2025 | 9,89 | 10,10 | 9,87 | 10,10 | 6,46% | - |
| 14.03.2025 | 9,74 | 9,74 | 9,10 | 9,49 | -0,12% | - |
| 13.03.2025 | 9,60 | 9,65 | 9,48 | 9,50 | -1,55% | - |
| 12.03.2025 | 9,57 | 9,65 | 9,49 | 9,65 | 2,94% | - |
| 11.03.2025 | 9,37 | 9,42 | 9,09 | 9,37 | 4,63% | - |
| 10.03.2025 | 9,60 | 9,62 | 8,95 | 8,96 | -8,75% | - |
| 07.03.2025 | 10,33 | 10,39 | 9,48 | 9,82 | -7,01% | - |
| 06.03.2025 | 10,07 | 10,80 | 10,07 | 10,56 | 6,73% | - |
| 05.03.2025 | 9,61 | 9,93 | 9,59 | 9,89 | 9,72% | - |
| 04.03.2025 | 8,54 | 9,09 | 8,38 | 9,02 | -0,85% | - |
| 03.03.2025 | 9,23 | 9,27 | 8,82 | 9,09 | 14,85% | - |
| 28.02.2025 | 7,89 | 7,95 | 7,85 | 7,92 | -1,05% | - |
| 27.02.2025 | 8,11 | 8,18 | 8,00 | 8,00 | 2,25% | - |
| 26.02.2025 | 7,64 | 7,97 | 7,64 | 7,83 | 5,01% | - |
| 25.02.2025 | 7,47 | 7,48 | 7,27 | 7,45 | 12,01% | - |
| 24.02.2025 | 6,55 | 6,72 | 6,52 | 6,65 | 5,44% | - |
| 21.02.2025 | 6,36 | 6,38 | 6,31 | 6,31 | 1,24% | - |