9,400€
2,11%
Echtzeit-Aktienkurs thyssenkrupp AG
Bid:
Ask:
Aktienkurse zur thyssenkrupp AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 9,37 | 9,57 | 9,21 | 9,43 | 1,67% | 75.100,00 |
| 16.04.2025 | 9,38 | 9,39 | 9,11 | 9,27 | -1,86% | 47.723,00 |
| 15.04.2025 | 9,32 | 9,59 | 9,27 | 9,45 | 1,91% | 57.958,00 |
| 14.04.2025 | 9,07 | 9,33 | 8,99 | 9,27 | 3,49% | 74.824,00 |
| 11.04.2025 | 8,92 | 9,11 | 8,49 | 8,96 | 1,31% | 55.840,00 |
| 10.04.2025 | 9,53 | 9,73 | 8,59 | 8,84 | -7,31% | 86.360,00 |
| 09.04.2025 | 8,08 | 9,60 | 8,08 | 9,54 | 19,22% | 84.134,00 |
| 08.04.2025 | 8,38 | 8,69 | 7,85 | 8,00 | -3,01% | 140.341,00 |
| 07.04.2025 | 7,03 | 8,43 | 6,75 | 8,25 | 3,24% | 384.072,00 |
| 04.04.2025 | 9,26 | 9,47 | 7,94 | 7,99 | -13,66% | 241.455,00 |
| 03.04.2025 | 9,18 | 9,65 | 9,16 | 9,26 | -4,78% | 108.011,00 |
| 02.04.2025 | 10,26 | 10,28 | 9,55 | 9,72 | -2,90% | 187.368,00 |
| 01.04.2025 | 9,57 | 10,60 | 9,53 | 10,01 | 4,59% | 189.118,00 |
| 31.03.2025 | 8,85 | 9,60 | 8,81 | 9,57 | 6,75% | 181.818,00 |
| 28.03.2025 | 9,37 | 9,39 | 8,80 | 8,97 | -4,69% | 68.163,00 |
| 27.03.2025 | 9,85 | 9,88 | 9,35 | 9,41 | -4,56% | 147.020,00 |
| 26.03.2025 | 9,57 | 9,97 | 9,51 | 9,86 | 3,09% | 89.352,00 |
| 25.03.2025 | 9,31 | 9,66 | 9,20 | 9,56 | 1,06% | 89.984,00 |
| 24.03.2025 | 9,67 | 9,91 | 9,29 | 9,46 | -0,43% | 98.348,00 |
| 21.03.2025 | 9,57 | 9,79 | 9,24 | 9,50 | 1,05% | 125.907,00 |
| 20.03.2025 | 10,14 | 10,25 | 9,03 | 9,40 | -7,39% | 282.062,00 |
| 19.03.2025 | 10,66 | 11,21 | 9,86 | 10,15 | -6,90% | 221.363,00 |
| 18.03.2025 | 9,40 | 11,06 | 9,35 | 10,91 | 17,85% | 438.629,00 |
| 17.03.2025 | 8,79 | 9,31 | 8,77 | 9,25 | 6,92% | 156.373,00 |
| 15.03.2025 | 8,60 | 9,21 | 8,23 | 8,65 | 0,82% | 208.445,00 |
| 14.03.2025 | 8,58 | 8,58 | 8,58 | 8,58 | -0,95% | - |
| 13.03.2025 | 8,96 | 9,26 | 8,60 | 8,67 | -1,10% | 142.259,00 |
| 12.03.2025 | 8,50 | 8,87 | 8,20 | 8,76 | 4,68% | 151.201,00 |
| 10.03.2025 | 9,46 | 9,48 | 8,30 | 8,37 | -6,88% | 266.337,00 |
| 07.03.2025 | 9,80 | 9,95 | 8,62 | 8,99 | -7,80% | 283.375,00 |
| 06.03.2025 | 9,20 | 9,84 | 9,09 | 9,75 | 7,48% | 466.369,00 |
| 05.03.2025 | 8,37 | 9,18 | 8,15 | 9,07 | 7,29% | 249.726,00 |
| 04.03.2025 | 8,83 | 8,95 | 7,84 | 8,45 | -3,43% | 299.080,00 |
| 03.03.2025 | 8,00 | 8,92 | 7,98 | 8,75 | 15,67% | 515.970,00 |
| 28.02.2025 | 7,57 | 7,74 | 7,38 | 7,57 | -0,89% | 145.583,00 |
| 27.02.2025 | 7,59 | 7,81 | 7,40 | 7,64 | 1,46% | 304.331,00 |
| 26.02.2025 | 7,21 | 7,58 | 7,01 | 7,53 | 6,33% | 434.151,00 |
| 25.02.2025 | 7,08 | 7,08 | 7,08 | 7,08 | 11,50% | - |
| 24.02.2025 | 6,07 | 6,35 | 6,05 | 6,35 | 6,65% | 177.839,00 |
| 21.02.2025 | 5,95 | 6,09 | 5,94 | 5,95 | 0,27% | 122.462,00 |
| 20.02.2025 | 5,87 | 6,06 | 5,85 | 5,94 | 2,27% | 163.728,00 |
| 19.02.2025 | 6,13 | 6,14 | 5,75 | 5,80 | -3,59% | 138.853,00 |
| 18.02.2025 | 5,67 | 6,28 | 5,67 | 6,02 | 6,70% | 457.677,00 |
| 17.02.2025 | 4,79 | 5,73 | 4,76 | 5,64 | 21,07% | 398.478,00 |
| 14.02.2025 | 4,72 | 4,76 | 4,53 | 4,66 | -1,31% | 47.142,00 |
| 13.02.2025 | 4,56 | 5,02 | 4,56 | 4,72 | 3,37% | 131.827,00 |
| 12.02.2025 | 4,49 | 4,61 | 4,49 | 4,57 | 2,63% | 20.591,00 |
| 11.02.2025 | 4,62 | 4,62 | 4,43 | 4,45 | -3,03% | 29.617,00 |
| 10.02.2025 | 4,31 | 4,65 | 4,31 | 4,59 | 0,44% | 77.714,00 |
| 07.02.2025 | 4,63 | 4,71 | 4,56 | 4,57 | -1,34% | 24.841,00 |
| 06.02.2025 | 4,54 | 4,66 | 4,54 | 4,63 | 2,00% | 38.923,00 |
| 05.02.2025 | 4,40 | 4,54 | 4,38 | 4,54 | 2,32% | 32.147,00 |
| 04.02.2025 | 4,52 | 4,52 | 4,42 | 4,44 | -1,84% | 29.681,00 |
| 03.02.2025 | 4,57 | 4,69 | 4,46 | 4,52 | -6,18% | 56.974,00 |
| 31.01.2025 | 4,82 | 4,93 | 4,79 | 4,82 | 0,08% | 63.072,00 |
| 30.01.2025 | 4,74 | 4,85 | 4,72 | 4,82 | 2,08% | 173.367,00 |
| 29.01.2025 | 4,70 | 4,80 | 4,70 | 4,72 | 0,17% | 41.307,00 |
| 28.01.2025 | 4,72 | 4,73 | 4,58 | 4,71 | 1,33% | 70.421,00 |
| 27.01.2025 | 4,65 | 4,65 | 4,65 | 4,65 | 4,40% | - |
| 24.01.2025 | 4,36 | 4,48 | 4,36 | 4,45 | 2,18% | 73.114,00 |
| 23.01.2025 | 4,06 | 4,39 | 4,06 | 4,36 | 6,66% | 39.308,00 |
| 22.01.2025 | 4,18 | 4,19 | 4,06 | 4,08 | -1,66% | 117.097,00 |
| 21.01.2025 | 4,13 | 4,18 | 4,09 | 4,15 | 0,10% | 12.096,00 |
| 20.01.2025 | 4,19 | 4,24 | 4,13 | 4,15 | -0,34% | 68.258,00 |
| 17.01.2025 | 4,01 | 4,22 | 4,01 | 4,16 | 3,58% | 70.934,00 |
| 16.01.2025 | 4,07 | 4,12 | 4,00 | 4,02 | -1,57% | 21.870,00 |
| 15.01.2025 | 3,97 | 4,10 | 3,97 | 4,08 | 2,90% | 14.138,00 |
| 14.01.2025 | 3,87 | 4,00 | 3,85 | 3,97 | 2,56% | 8.912,00 |
| 13.01.2025 | 3,83 | 3,89 | 3,82 | 3,87 | 0,70% | 18.161,00 |
| 10.01.2025 | 3,85 | 3,94 | 3,83 | 3,84 | -0,29% | 16.564,00 |
| 09.01.2025 | 3,84 | 3,90 | 3,81 | 3,85 | 0,55% | 30.958,00 |
| 08.01.2025 | 3,93 | 3,94 | 3,81 | 3,83 | -2,29% | 6.097,00 |
| 07.01.2025 | 3,96 | 4,03 | 3,92 | 3,92 | -1,97% | 43.302,00 |
| 06.01.2025 | 3,91 | 4,05 | 3,90 | 4,00 | 2,38% | 38.867,00 |
| 03.01.2025 | 4,01 | 4,01 | 3,85 | 3,91 | -1,83% | 21.686,00 |
| 02.01.2025 | 3,94 | 4,03 | 3,89 | 3,98 | 1,56% | 35.958,00 |
| 30.12.2024 | 3,97 | 3,97 | 3,91 | 3,92 | -0,08% | 88.325,00 |
| 27.12.2024 | 3,91 | 3,96 | 3,85 | 3,92 | 0,93% | 13.183,00 |
| 23.12.2024 | 3,94 | 3,94 | 3,85 | 3,89 | -0,21% | 34.636,00 |
| 21.12.2024 | 3,93 | 3,94 | 3,87 | 3,90 | 0,03% | 14.166,00 |
| 20.12.2024 | 3,89 | 3,89 | 3,89 | 3,89 | -1,42% | - |
| 19.12.2024 | 3,97 | 4,05 | 3,90 | 3,95 | -0,53% | 24.926,00 |
| 18.12.2024 | 4,13 | 4,14 | 3,96 | 3,97 | -3,45% | 10.204,00 |
| 17.12.2024 | 4,06 | 4,17 | 4,00 | 4,11 | 0,69% | 18.504,00 |
| 16.12.2024 | 4,09 | 4,09 | 4,09 | 4,09 | 0,81% | - |
| 13.12.2024 | 4,18 | 4,19 | 4,05 | 4,05 | -3,59% | 46.290,00 |
| 12.12.2024 | 4,18 | 4,32 | 4,17 | 4,20 | 0,72% | 43.354,00 |
| 11.12.2024 | 4,17 | 4,20 | 4,15 | 4,17 | 0,41% | 29.573,00 |
| 10.12.2024 | 4,17 | 4,21 | 4,07 | 4,16 | 0,61% | 46.307,00 |
| 09.12.2024 | 4,04 | 4,17 | 4,03 | 4,13 | 3,69% | 57.950,00 |
| 06.12.2024 | 3,99 | 4,05 | 3,96 | 3,98 | -0,40% | 58.992,00 |
| 05.12.2024 | 3,99 | 4,17 | 3,96 | 4,00 | 1,14% | 96.083,00 |
| 04.12.2024 | 3,85 | 4,02 | 3,85 | 3,96 | 2,67% | 21.632,00 |
| 03.12.2024 | 3,85 | 3,97 | 3,85 | 3,85 | -0,47% | 35.695,00 |
| 02.12.2024 | 3,88 | 3,93 | 3,85 | 3,87 | 0,10% | 16.166,00 |
| 29.11.2024 | 3,92 | 3,95 | 3,85 | 3,87 | -0,34% | 14.155,00 |
| 28.11.2024 | 3,83 | 3,95 | 3,83 | 3,88 | 1,78% | 14.910,00 |
| 27.11.2024 | 3,72 | 3,88 | 3,70 | 3,81 | 1,28% | 48.391,00 |
| 26.11.2024 | 3,83 | 3,84 | 3,71 | 3,76 | -2,11% | 20.684,00 |
| 25.11.2024 | 3,81 | 3,92 | 3,74 | 3,84 | 1,13% | 30.706,00 |