7,645€
-4,44%
Echtzeit-Aktienkurs thyssenkrupp AG
Bid:
Ask:
Aktienkurse zur thyssenkrupp AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 8,04 | 8,21 | 7,55 | 7,63 | -4,89% | 41.992,00 |
| 19.03.2026 | 8,24 | 8,25 | 7,79 | 8,02 | -2,02% | 53.040,00 |
| 18.03.2026 | 8,27 | 8,45 | 8,16 | 8,18 | 1,98% | 48.538,00 |
| 17.03.2026 | 7,77 | 8,27 | 7,71 | 8,02 | 3,07% | 78.748,00 |
| 16.03.2026 | 7,87 | 7,92 | 7,67 | 7,79 | -0,04% | 206.195,00 |
| 13.03.2026 | 8,31 | 8,31 | 7,73 | 7,79 | -6,28% | 71.739,00 |
| 12.03.2026 | 8,94 | 8,98 | 8,06 | 8,31 | -7,44% | 121.564,00 |
| 11.03.2026 | 9,11 | 9,17 | 8,91 | 8,98 | -1,15% | 11.583,00 |
| 10.03.2026 | 8,96 | 9,27 | 8,96 | 9,08 | 1,63% | 16.952,00 |
| 09.03.2026 | 8,85 | 9,03 | 8,51 | 8,94 | -2,91% | 29.735,00 |
| 06.03.2026 | 9,57 | 9,78 | 9,13 | 9,20 | -3,10% | 14.312,00 |
| 05.03.2026 | 9,73 | 10,01 | 9,43 | 9,50 | -3,40% | 12.526,00 |
| 04.03.2026 | 9,47 | 9,88 | 9,27 | 9,83 | 2,61% | 18.363,00 |
| 03.03.2026 | 10,00 | 10,00 | 9,24 | 9,58 | -5,27% | 45.521,00 |
| 02.03.2026 | 10,23 | 10,41 | 9,95 | 10,12 | -3,30% | 35.163,00 |
| 27.02.2026 | 10,57 | 10,73 | 10,46 | 10,46 | -0,99% | 8.615,00 |
| 26.02.2026 | 10,66 | 10,71 | 10,37 | 10,57 | -1,45% | 27.140,00 |
| 25.02.2026 | 10,49 | 10,73 | 10,44 | 10,72 | 2,24% | 7.221,00 |
| 24.02.2026 | 11,15 | 11,17 | 10,40 | 10,49 | -6,09% | 76.778,00 |
| 23.02.2026 | 11,26 | 11,47 | 11,10 | 11,17 | -1,67% | 31.065,00 |
| 20.02.2026 | 11,17 | 11,48 | 11,00 | 11,36 | 5,29% | 51.602,00 |
| 19.02.2026 | 11,01 | 11,18 | 10,76 | 10,79 | -2,13% | 25.811,00 |
| 18.02.2026 | 10,70 | 11,16 | 10,68 | 11,02 | 3,14% | 29.296,00 |
| 17.02.2026 | 10,94 | 10,97 | 10,49 | 10,69 | -2,29% | 17.364,00 |
| 16.02.2026 | 10,57 | 10,97 | 10,56 | 10,94 | 3,45% | 12.668,00 |
| 13.02.2026 | 10,79 | 11,00 | 10,22 | 10,57 | -1,81% | 55.910,00 |
| 12.02.2026 | 12,33 | 12,34 | 10,72 | 10,77 | -12,23% | 75.322,00 |
| 11.02.2026 | 11,70 | 12,46 | 11,58 | 12,27 | 4,38% | 101.932,00 |
| 10.02.2026 | 11,86 | 11,95 | 11,55 | 11,75 | -1,09% | 23.325,00 |
| 09.02.2026 | 11,73 | 11,98 | 11,67 | 11,88 | 1,50% | 18.836,00 |
| 06.02.2026 | 11,14 | 11,84 | 11,09 | 11,71 | 4,84% | 30.899,00 |
| 05.02.2026 | 10,88 | 11,48 | 10,70 | 11,17 | 2,57% | 16.789,00 |
| 04.02.2026 | 11,75 | 12,04 | 10,86 | 10,89 | -7,16% | 45.640,00 |
| 03.02.2026 | 11,15 | 12,10 | 11,15 | 11,73 | 5,25% | 82.926,00 |
| 02.02.2026 | 10,93 | 11,26 | 10,84 | 11,14 | -1,02% | 17.445,00 |
| 30.01.2026 | 11,27 | 11,40 | 11,10 | 11,26 | 0,18% | 13.001,00 |
| 29.01.2026 | 11,26 | 11,61 | 11,16 | 11,24 | -0,27% | 60.148,00 |
| 28.01.2026 | 11,01 | 11,36 | 11,01 | 11,27 | 2,60% | 85.063,00 |
| 27.01.2026 | 11,06 | 11,07 | 10,80 | 10,98 | -0,90% | 9.430,00 |
| 26.01.2026 | 11,30 | 11,36 | 11,04 | 11,08 | -1,20% | 19.647,00 |
| 23.01.2026 | 10,86 | 11,41 | 10,86 | 11,22 | 3,36% | 29.472,00 |
| 22.01.2026 | 10,58 | 11,18 | 10,58 | 10,85 | 2,41% | 92.074,00 |
| 21.01.2026 | 9,98 | 10,65 | 9,97 | 10,60 | 6,55% | 63.036,00 |
| 20.01.2026 | 10,26 | 10,29 | 9,94 | 9,94 | -3,78% | 25.302,00 |
| 19.01.2026 | 10,10 | 10,47 | 10,07 | 10,34 | 0,54% | 29.575,00 |
| 16.01.2026 | 10,46 | 10,56 | 10,27 | 10,28 | -0,29% | 7.285,00 |
| 15.01.2026 | 10,45 | 10,51 | 10,18 | 10,31 | -1,01% | 5.953,00 |
| 14.01.2026 | 10,49 | 10,53 | 10,30 | 10,42 | -1,51% | 22.913,00 |
| 13.01.2026 | 10,71 | 10,79 | 10,37 | 10,58 | -1,35% | 40.007,00 |
| 12.01.2026 | 10,22 | 10,74 | 10,19 | 10,72 | 4,74% | 63.192,00 |
| 09.01.2026 | 10,16 | 10,35 | 10,15 | 10,24 | 0,94% | 9.295,00 |
| 08.01.2026 | 10,22 | 10,40 | 9,97 | 10,14 | -0,59% | 41.524,00 |
| 07.01.2026 | 9,68 | 10,30 | 9,68 | 10,20 | 5,35% | 30.607,00 |
| 06.01.2026 | 10,02 | 10,07 | 9,58 | 9,68 | -3,18% | 25.831,00 |
| 05.01.2026 | 9,74 | 10,12 | 9,74 | 10,00 | 3,26% | 29.910,00 |
| 02.01.2026 | 9,22 | 9,70 | 9,22 | 9,68 | 3,62% | 34.801,00 |
| 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 |