10,200€
5,35%
Echtzeit-Aktienkurs THYSSENKRUPP AG O.N.
Bid:
Ask:
Aktienkurse zur THYSSENKRUPP AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 9,72 | 10,33 | 9,71 | 10,20 | 5,35% | 60.049,00 |
| 06.01.2026 | 10,03 | 10,13 | 9,57 | 9,68 | -3,21% | 62.767,00 |
| 05.01.2026 | 9,74 | 10,17 | 9,72 | 10,00 | 3,29% | 64.882,00 |
| 02.01.2026 | 9,24 | 9,72 | 9,24 | 9,68 | 3,62% | 51.575,00 |
| 30.12.2025 | 9,25 | 9,38 | 9,23 | 9,35 | 0,82% | 11.140,00 |
| 29.12.2025 | 9,15 | 9,30 | 9,12 | 9,27 | 1,71% | 14.115,00 |
| 23.12.2025 | 9,10 | 9,30 | 9,04 | 9,11 | 0,29% | 17.225,00 |
| 22.12.2025 | 9,06 | 9,25 | 9,03 | 9,09 | -0,22% | 13.590,00 |
| 19.12.2025 | 9,15 | 9,21 | 8,98 | 9,11 | -1,11% | 19.196,00 |
| 18.12.2025 | 8,99 | 9,31 | 8,76 | 9,21 | 2,52% | 32.554,00 |
| 17.12.2025 | 8,89 | 9,21 | 8,89 | 8,98 | 0,36% | 17.923,00 |
| 16.12.2025 | 9,22 | 9,25 | 8,81 | 8,95 | -3,39% | 61.165,00 |
| 15.12.2025 | 8,95 | 9,41 | 8,90 | 9,27 | 3,67% | 48.899,00 |
| 12.12.2025 | 9,08 | 9,42 | 8,91 | 8,94 | -1,52% | 54.880,00 |
| 11.12.2025 | 8,85 | 9,10 | 8,80 | 9,08 | 2,02% | 74.945,00 |
| 10.12.2025 | 8,86 | 8,99 | 8,77 | 8,90 | 0,38% | 39.241,00 |
| 09.12.2025 | 9,17 | 9,39 | 8,37 | 8,86 | -6,42% | 204.218,00 |
| 08.12.2025 | 9,40 | 9,68 | 9,40 | 9,47 | 0,79% | 39.548,00 |
| 05.12.2025 | 9,21 | 9,64 | 9,20 | 9,40 | 2,02% | 43.249,00 |
| 04.12.2025 | 8,97 | 9,22 | 8,95 | 9,21 | 3,18% | 13.414,00 |
| 03.12.2025 | 9,73 | 9,73 | 8,82 | 8,93 | -7,87% | 73.805,00 |
| 02.12.2025 | 9,01 | 9,75 | 8,96 | 9,69 | 8,29% | 83.949,00 |
| 01.12.2025 | 9,37 | 9,42 | 8,83 | 8,95 | -4,46% | 57.002,00 |
| 28.11.2025 | 9,27 | 9,50 | 9,25 | 9,36 | 1,04% | 7.793,00 |
| 27.11.2025 | 9,11 | 9,52 | 9,06 | 9,27 | 1,62% | 58.307,00 |
| 26.11.2025 | 8,64 | 9,13 | 8,64 | 9,12 | 5,83% | 18.179,00 |
| 25.11.2025 | 8,38 | 8,69 | 8,31 | 8,62 | 2,91% | 8.058,00 |
| 24.11.2025 | 8,62 | 8,93 | 8,07 | 8,37 | -2,94% | 21.429,00 |
| 21.11.2025 | 9,19 | 9,19 | 8,41 | 8,63 | -5,81% | 103.380,00 |
| 20.11.2025 | 9,45 | 9,50 | 9,13 | 9,16 | -2,24% | 9.574,00 |
| 19.11.2025 | 9,11 | 9,49 | 9,11 | 9,37 | 2,70% | 30.325,00 |
| 18.11.2025 | 9,30 | 9,30 | 9,02 | 9,12 | -2,10% | 48.454,00 |
| 17.11.2025 | 9,39 | 9,57 | 9,31 | 9,32 | -0,66% | 33.089,00 |
| 14.11.2025 | 9,51 | 9,51 | 9,16 | 9,38 | -0,70% | 5.787,00 |
| 13.11.2025 | 9,30 | 9,55 | 9,30 | 9,45 | 1,83% | 61.960,00 |
| 12.11.2025 | 9,06 | 9,28 | 8,99 | 9,28 | 2,66% | 17.468,00 |
| 11.11.2025 | 9,12 | 9,25 | 8,93 | 9,04 | -1,18% | 20.196,00 |
| 10.11.2025 | 9,05 | 9,24 | 9,05 | 9,15 | 0,79% | 16.753,00 |
| 08.11.2025 | 9,04 | 9,28 | 8,96 | 9,07 | -1,24% | 18.411,00 |
| 07.11.2025 | 9,19 | 9,19 | 9,19 | 9,19 | 1,57% | - |
| 06.11.2025 | 9,27 | 9,36 | 8,98 | 9,05 | -1,82% | 25.482,00 |
| 05.11.2025 | 9,33 | 9,33 | 9,15 | 9,21 | -0,65% | 13.052,00 |
| 04.11.2025 | 9,13 | 9,49 | 8,87 | 9,27 | 0,78% | 28.023,00 |
| 03.11.2025 | 9,01 | 9,35 | 9,01 | 9,20 | 1,39% | 36.702,00 |
| 31.10.2025 | 9,28 | 9,33 | 9,07 | 9,08 | -2,37% | 21.836,00 |
| 30.10.2025 | 9,30 | 9,51 | 9,28 | 9,30 | -0,30% | 21.272,00 |
| 29.10.2025 | 9,30 | 9,45 | 9,22 | 9,32 | 0,09% | 19.653,00 |
| 28.10.2025 | 9,30 | 9,41 | 9,09 | 9,32 | 0,06% | 38.550,00 |
| 27.10.2025 | 9,16 | 9,38 | 9,14 | 9,31 | 2,17% | 48.976,00 |
| 24.10.2025 | 8,88 | 9,17 | 8,68 | 9,11 | 2,52% | 159.705,00 |
| 23.10.2025 | 9,16 | 9,52 | 8,80 | 8,89 | -2,61% | 65.352,00 |
| 22.10.2025 | 8,95 | 9,38 | 8,89 | 9,13 | 1,94% | 79.495,00 |
| 21.10.2025 | 9,71 | 9,79 | 8,91 | 8,95 | -7,27% | 161.419,00 |
| 20.10.2025 | 9,68 | 10,49 | 9,23 | 9,65 | -20,84% | 188.972,00 |
| 17.10.2025 | 12,00 | 12,22 | 11,44 | 12,20 | 1,58% | 103.117,00 |
| 16.10.2025 | 12,47 | 12,67 | 11,89 | 12,01 | -3,77% | 94.956,00 |
| 15.10.2025 | 12,93 | 12,98 | 12,44 | 12,48 | -3,52% | 75.100,00 |
| 14.10.2025 | 12,92 | 12,99 | 12,37 | 12,93 | -0,23% | 84.302,00 |
| 13.10.2025 | 12,98 | 13,17 | 12,91 | 12,96 | 0,74% | 18.344,00 |
| 10.10.2025 | 13,15 | 13,28 | 12,87 | 12,87 | -2,24% | 35.703,00 |
| 09.10.2025 | 13,17 | 13,17 | 13,17 | 13,16 | 1,19% | 521,00 |
| 08.10.2025 | 13,01 | 13,01 | 13,01 | 13,01 | 3,79% | - |
| 07.10.2025 | 12,59 | 12,65 | 12,32 | 12,53 | -1,14% | 21.944,00 |
| 06.10.2025 | 12,42 | 12,94 | 12,42 | 12,68 | 2,09% | 36.463,00 |
| 03.10.2025 | 12,01 | 12,60 | 11,95 | 12,42 | 3,46% | 20.026,00 |
| 02.10.2025 | 12,35 | 12,64 | 11,80 | 12,00 | -2,72% | 71.790,00 |
| 01.10.2025 | 11,61 | 12,40 | 11,41 | 12,34 | 5,93% | 74.223,00 |
| 30.09.2025 | 11,61 | 11,68 | 11,32 | 11,65 | 0,26% | 13.327,00 |
| 29.09.2025 | 11,85 | 11,87 | 11,59 | 11,62 | -0,85% | 13.365,00 |
| 26.09.2025 | 11,51 | 11,85 | 11,51 | 11,72 | 2,49% | 38.469,00 |
| 25.09.2025 | 11,60 | 11,65 | 11,32 | 11,43 | -1,59% | 34.842,00 |
| 24.09.2025 | 11,52 | 11,65 | 11,42 | 11,62 | 0,52% | 15.256,00 |
| 23.09.2025 | 11,70 | 11,91 | 11,56 | 11,56 | -1,11% | 12.476,00 |
| 22.09.2025 | 11,59 | 11,91 | 11,40 | 11,69 | 0,39% | 26.805,00 |
| 19.09.2025 | 11,76 | 11,84 | 11,62 | 11,64 | -0,72% | 18.356,00 |
| 18.09.2025 | 11,38 | 11,90 | 11,33 | 11,73 | 3,58% | 52.938,00 |
| 17.09.2025 | 11,36 | 11,86 | 11,12 | 11,32 | -0,31% | 46.279,00 |
| 16.09.2025 | 10,92 | 11,80 | 10,30 | 11,36 | 4,61% | 67.277,00 |
| 15.09.2025 | 10,57 | 10,97 | 10,53 | 10,86 | 3,18% | 48.935,00 |
| 12.09.2025 | 10,43 | 10,70 | 10,42 | 10,52 | 1,11% | 56.945,00 |
| 11.09.2025 | 10,23 | 10,48 | 10,23 | 10,41 | 1,91% | 15.076,00 |
| 10.09.2025 | 10,03 | 10,27 | 9,90 | 10,21 | 1,39% | 15.796,00 |
| 09.09.2025 | 10,08 | 10,19 | 9,99 | 10,07 | -0,35% | 36.979,00 |
| 08.09.2025 | 9,91 | 10,18 | 9,82 | 10,11 | 2,69% | 48.000,00 |
| 05.09.2025 | 9,48 | 10,06 | 9,48 | 9,84 | 4,53% | 63.703,00 |
| 04.09.2025 | 9,30 | 9,51 | 9,16 | 9,41 | 1,38% | 24.952,00 |
| 03.09.2025 | 9,08 | 9,38 | 9,08 | 9,29 | 1,95% | 14.140,00 |
| 02.09.2025 | 9,13 | 9,16 | 8,88 | 9,11 | -0,59% | 24.652,00 |
| 01.09.2025 | 9,06 | 9,24 | 8,95 | 9,16 | 1,37% | 12.346,00 |
| 29.08.2025 | 9,06 | 9,26 | 8,97 | 9,04 | -0,44% | 10.671,00 |
| 28.08.2025 | 8,98 | 9,27 | 8,89 | 9,08 | 1,27% | 11.112,00 |
| 27.08.2025 | 9,18 | 9,19 | 8,93 | 8,96 | -1,04% | 36.405,00 |
| 26.08.2025 | 9,06 | 9,06 | 9,06 | 9,06 | -0,61% | - |
| 25.08.2025 | 8,84 | 9,14 | 8,78 | 9,11 | 3,88% | 8.232,00 |
| 22.08.2025 | 8,71 | 8,86 | 8,64 | 8,77 | 0,46% | 10.634,00 |
| 21.08.2025 | 8,87 | 8,99 | 8,73 | 8,73 | -1,73% | 9.788,00 |
| 20.08.2025 | 8,74 | 8,92 | 8,65 | 8,89 | 1,30% | 12.240,00 |
| 19.08.2025 | 8,67 | 8,87 | 8,64 | 8,77 | 2,43% | 31.438,00 |
| 18.08.2025 | 8,26 | 8,65 | 8,20 | 8,57 | 3,25% | 35.843,00 |
| 16.08.2025 | 8,88 | 8,89 | 8,26 | 8,30 | -1,54% | 131.245,00 |