7,675€
1,52%
Echtzeit-Aktienkurs thyssenkrupp nucera AG
Bid:
Ask:
Aktienkurse zur thyssenkrupp nucera AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 7,57 | 7,72 | 7,43 | 7,68 | 1,52% | 22.223,00 |
| 05.11.2026 | 7,86 | 7,94 | 7,47 | 7,56 | -3,76% | 9.918,00 |
| 04.11.2026 | 7,86 | 8,03 | 7,81 | 7,86 | -0,06% | 7.238,00 |
| 03.11.2026 | 7,72 | 7,91 | 7,60 | 7,86 | 1,42% | 6.210,00 |
| 02.11.2026 | 7,66 | 7,86 | 7,64 | 7,75 | 1,31% | 8.390,00 |
| 30.10.2026 | 7,77 | 7,77 | 7,53 | 7,65 | -1,54% | 10.183,00 |
| 29.10.2026 | 7,83 | 7,86 | 7,69 | 7,77 | 0,00% | 3.394,00 |
| 28.10.2026 | 7,93 | 7,94 | 7,75 | 7,77 | -2,08% | 3.922,00 |
| 27.10.2026 | 8,04 | 8,10 | 7,87 | 7,94 | -1,37% | 4.154,00 |
| 26.10.2026 | 7,76 | 8,08 | 7,75 | 8,05 | 4,48% | 24.150,00 |
| 23.10.2026 | 7,67 | 7,82 | 7,63 | 7,70 | 0,46% | 3.401,00 |
| 22.10.2026 | 7,87 | 7,91 | 7,64 | 7,67 | -3,16% | 7.709,00 |
| 21.10.2026 | 7,73 | 7,94 | 7,68 | 7,92 | 2,53% | 2.982,00 |
| 20.10.2026 | 7,69 | 7,81 | 7,52 | 7,72 | 0,46% | 7.922,00 |
| 19.10.2026 | 7,83 | 7,88 | 7,66 | 7,69 | -1,28% | 3.845,00 |
| 16.10.2026 | 7,78 | 8,02 | 7,70 | 7,79 | 0,26% | 10.182,00 |
| 15.10.2026 | 7,73 | 7,78 | 7,72 | 7,77 | -6,67% | 52,00 |
| 14.10.2026 | 8,35 | 8,43 | 8,27 | 8,32 | -0,36% | 5.865,00 |
| 13.10.2026 | 8,37 | 8,54 | 8,24 | 8,35 | -0,60% | 1.790,00 |
| 12.10.2026 | 8,51 | 8,58 | 8,33 | 8,40 | -1,29% | 6.050,00 |
| 09.10.2026 | 8,46 | 8,56 | 8,44 | 8,51 | 0,47% | 7.933,00 |
| 08.10.2026 | 8,47 | 8,63 | 8,43 | 8,47 | -0,76% | 21.684,00 |
| 07.10.2026 | 8,76 | 8,76 | 8,52 | 8,54 | -2,46% | 3.956,00 |
| 06.10.2026 | 8,50 | 8,80 | 8,50 | 8,75 | 2,88% | 2.929,00 |
| 05.10.2026 | 8,79 | 8,82 | 8,49 | 8,51 | -3,19% | 5.155,00 |
| 02.10.2026 | 8,66 | 8,84 | 8,58 | 8,79 | 1,33% | 2.954,00 |
| 01.10.2026 | 8,71 | 8,78 | 8,55 | 8,67 | -0,46% | 11.310,00 |
| 30.09.2026 | 8,42 | 8,78 | 8,40 | 8,71 | 3,44% | 16.575,00 |
| 29.09.2026 | 8,47 | 8,57 | 8,26 | 8,42 | -0,77% | 7.014,00 |
| 28.09.2026 | 8,38 | 8,51 | 8,34 | 8,49 | 1,25% | 8.701,00 |
| 25.09.2026 | 8,08 | 8,38 | 7,99 | 8,38 | 3,71% | 15.642,00 |
| 24.09.2026 | 8,30 | 8,30 | 7,84 | 8,08 | -2,65% | 6.438,00 |
| 23.09.2026 | 8,31 | 8,44 | 8,22 | 8,30 | -0,12% | 6.036,00 |
| 22.09.2026 | 8,41 | 8,41 | 8,15 | 8,31 | -1,13% | 8.416,00 |
| 21.09.2026 | 8,34 | 8,48 | 8,26 | 8,41 | 0,48% | 4.491,00 |
| 18.09.2026 | 8,31 | 8,44 | 8,14 | 8,37 | 0,54% | 6.695,00 |
| 17.09.2026 | 8,10 | 8,37 | 8,09 | 8,32 | 2,97% | 8.409,00 |
| 16.09.2026 | 7,95 | 8,12 | 7,93 | 8,08 | 1,70% | 2.725,00 |
| 15.09.2026 | 7,96 | 7,98 | 7,86 | 7,95 | -0,19% | 3.069,00 |
| 14.09.2026 | 7,98 | 8,04 | 7,89 | 7,96 | -0,38% | 3.421,00 |
| 11.09.2026 | 7,91 | 8,01 | 7,89 | 7,99 | 1,14% | 2.979,00 |
| 10.09.2026 | 7,88 | 8,02 | 7,88 | 7,90 | 0,25% | 3.880,00 |
| 09.09.2026 | 7,95 | 7,99 | 7,85 | 7,88 | -0,69% | 257,00 |
| 08.09.2026 | 7,98 | 8,03 | 7,93 | 7,94 | -0,50% | 1.684,00 |
| 07.09.2026 | 7,97 | 8,03 | 7,94 | 7,98 | 0,13% | 1.831,00 |
| 04.09.2026 | 7,93 | 8,05 | 7,93 | 7,97 | 0,50% | 2.883,00 |
| 03.09.2026 | 7,91 | 7,99 | 7,84 | 7,93 | 0,25% | 16.570,00 |
| 02.09.2026 | 7,85 | 7,99 | 7,75 | 7,91 | 0,70% | 12.010,00 |
| 01.09.2026 | 8,11 | 8,11 | 7,80 | 7,85 | -3,21% | 5.034,00 |
| 31.08.2026 | 7,88 | 8,11 | 7,85 | 8,11 | 2,92% | 14.128,00 |
| 28.08.2026 | 7,91 | 8,09 | 7,88 | 7,88 | -0,32% | 25.620,00 |
| 27.08.2026 | 7,95 | 8,01 | 7,81 | 7,91 | 0,00% | 11.303,00 |
| 26.08.2026 | 7,81 | 7,96 | 7,80 | 7,91 | 1,28% | 8.235,00 |
| 25.08.2026 | 7,81 | 7,91 | 7,80 | 7,81 | 0,00% | 6.227,00 |
| 24.08.2026 | 7,82 | 7,90 | 7,77 | 7,81 | -0,26% | 29.149,00 |
| 21.08.2026 | 7,81 | 7,91 | 7,77 | 7,83 | 0,06% | 3.420,00 |
| 20.08.2026 | 7,84 | 7,86 | 7,82 | 7,82 | -0,19% | 5.362,00 |
| 19.08.2026 | 7,81 | 7,95 | 7,77 | 7,84 | -8,52% | 4.071,00 |
| 05.05.2026 | 8,44 | 8,61 | 8,44 | 8,57 | 1,48% | 3.322,00 |
| 04.05.2026 | 8,66 | 8,81 | 8,40 | 8,44 | -2,54% | 5.935,00 |
| 30.04.2026 | 8,17 | 8,85 | 8,16 | 8,66 | 5,80% | 14.282,00 |
| 29.04.2026 | 8,11 | 8,25 | 7,97 | 8,19 | 1,05% | 5.257,00 |
| 28.04.2026 | 8,30 | 8,35 | 8,05 | 8,10 | -2,35% | 5.604,00 |
| 27.04.2026 | 8,25 | 8,35 | 7,96 | 8,30 | -1,07% | 15.612,00 |
| 24.04.2026 | 8,59 | 8,59 | 8,26 | 8,39 | -2,39% | 7.420,00 |
| 23.04.2026 | 8,44 | 8,61 | 8,43 | 8,59 | 1,42% | 2.823,00 |
| 22.04.2026 | 8,54 | 8,67 | 8,38 | 8,47 | -0,59% | 18.888,00 |
| 21.04.2026 | 8,63 | 9,04 | 8,52 | 8,52 | -1,22% | 14.110,00 |
| 20.04.2026 | 8,45 | 8,69 | 8,32 | 8,63 | 1,59% | 16.682,00 |
| 17.04.2026 | 8,29 | 8,56 | 8,28 | 8,49 | 2,23% | 10.231,00 |
| 16.04.2026 | 8,29 | 8,33 | 8,25 | 8,31 | 0,24% | 5.651,00 |
| 15.04.2026 | 8,30 | 8,38 | 8,19 | 8,29 | -0,18% | 3.548,00 |
| 14.04.2026 | 8,31 | 8,55 | 8,26 | 8,30 | -0,06% | 6.053,00 |
| 13.04.2026 | 8,19 | 8,31 | 8,12 | 8,31 | -0,36% | 1.916,00 |
| 10.04.2026 | 8,05 | 8,46 | 8,05 | 8,34 | 3,54% | 14.273,00 |
| 09.04.2026 | 8,22 | 8,23 | 7,95 | 8,05 | -2,19% | 6.749,00 |
| 08.04.2026 | 8,29 | 8,45 | 8,11 | 8,23 | 3,20% | 7.993,00 |
| 07.04.2026 | 8,27 | 8,34 | 7,79 | 7,98 | -3,57% | 6.487,00 |
| 02.04.2026 | 8,25 | 8,32 | 8,07 | 8,27 | -0,90% | 6.550,00 |
| 01.04.2026 | 8,23 | 8,40 | 8,23 | 8,35 | 1,64% | 9.355,00 |
| 31.03.2026 | 8,10 | 8,37 | 8,07 | 8,21 | 1,36% | 5.083,00 |
| 30.03.2026 | 8,06 | 8,18 | 7,90 | 8,10 | 0,56% | 4.650,00 |
| 27.03.2026 | 8,27 | 8,28 | 7,98 | 8,06 | -2,60% | 5.380,00 |
| 26.03.2026 | 8,70 | 8,82 | 8,20 | 8,27 | -5,49% | 6.313,00 |
| 25.03.2026 | 8,30 | 8,82 | 8,30 | 8,75 | 5,23% | 15.502,00 |
| 24.03.2026 | 8,02 | 8,38 | 7,94 | 8,32 | 3,74% | 7.783,00 |
| 23.03.2026 | 7,60 | 8,15 | 7,49 | 8,02 | 6,02% | 12.529,00 |
| 20.03.2026 | 7,87 | 7,98 | 7,56 | 7,56 | -4,61% | 20.568,00 |
| 19.03.2026 | 8,31 | 8,31 | 7,80 | 7,93 | -2,94% | 6.743,00 |
| 18.03.2026 | 8,02 | 8,41 | 7,69 | 8,17 | 3,49% | 28.371,00 |
| 17.03.2026 | 8,13 | 8,95 | 7,83 | 7,89 | -3,01% | 26.862,00 |
| 16.03.2026 | 8,15 | 8,23 | 8,02 | 8,14 | -0,06% | 9.299,00 |
| 13.03.2026 | 8,30 | 8,30 | 8,09 | 8,14 | -1,99% | 7.595,00 |
| 12.03.2026 | 8,30 | 8,32 | 8,18 | 8,31 | 0,06% | 9.824,00 |
| 11.03.2026 | 8,52 | 8,54 | 8,30 | 8,30 | -2,47% | 9.228,00 |
| 10.03.2026 | 8,35 | 8,67 | 8,32 | 8,51 | 1,92% | 11.952,00 |
| 09.03.2026 | 8,44 | 8,50 | 8,12 | 8,35 | -1,76% | 21.173,00 |
| 06.03.2026 | 8,61 | 8,74 | 8,39 | 8,50 | -1,22% | 10.643,00 |
| 05.03.2026 | 8,63 | 8,95 | 8,59 | 8,61 | -0,46% | 8.106,00 |
| 04.03.2026 | 8,51 | 8,75 | 8,41 | 8,65 | 2,86% | 3.656,00 |