9,076€
-2,37%
Echtzeit-Aktienkurs thyssenkrupp AG
Bid:
Ask:
Aktienkurse zur thyssenkrupp AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 9,29 | 9,39 | 9,07 | 9,08 | -2,37% | 69.618,00 |
| 30.10.2025 | 9,33 | 9,54 | 9,27 | 9,30 | -0,43% | 75.042,00 |
| 29.10.2025 | 9,32 | 9,48 | 9,21 | 9,34 | 0,21% | 38.602,00 |
| 28.10.2025 | 9,33 | 9,44 | 9,09 | 9,32 | 0,06% | 97.678,00 |
| 27.10.2025 | 9,17 | 9,42 | 9,13 | 9,31 | 2,17% | 68.096,00 |
| 24.10.2025 | 8,96 | 9,19 | 8,66 | 9,11 | 2,52% | 183.245,00 |
| 23.10.2025 | 9,26 | 9,52 | 8,77 | 8,89 | -2,88% | 104.153,00 |
| 22.10.2025 | 8,92 | 9,41 | 8,88 | 9,15 | 2,23% | 120.140,00 |
| 21.10.2025 | 9,68 | 9,84 | 8,92 | 8,95 | -7,27% | 194.988,00 |
| 20.10.2025 | 9,53 | 10,68 | 9,21 | 9,65 | -20,84% | 220.762,00 |
| 17.10.2025 | 11,85 | 12,25 | 11,41 | 12,20 | 1,58% | 127.207,00 |
| 16.10.2025 | 12,60 | 12,67 | 11,85 | 12,01 | -3,77% | 126.280,00 |
| 15.10.2025 | 12,88 | 13,01 | 12,43 | 12,48 | -3,52% | 107.742,00 |
| 14.10.2025 | 12,91 | 13,10 | 12,36 | 12,93 | -0,23% | 111.392,00 |
| 13.10.2025 | 13,09 | 13,24 | 12,89 | 12,96 | 0,74% | 49.892,00 |
| 10.10.2025 | 13,23 | 13,35 | 12,85 | 12,87 | -2,91% | 49.502,00 |
| 09.10.2025 | 13,18 | 13,35 | 13,03 | 13,25 | 0,81% | 125.529,00 |
| 08.10.2025 | 12,54 | 13,23 | 12,47 | 13,14 | 4,89% | 38.006,00 |
| 07.10.2025 | 12,62 | 12,65 | 12,31 | 12,53 | -1,14% | 45.757,00 |
| 06.10.2025 | 12,60 | 12,96 | 12,52 | 12,68 | 1,82% | 55.797,00 |
| 03.10.2025 | 11,91 | 12,67 | 11,90 | 12,45 | 3,73% | 44.013,00 |
| 02.10.2025 | 12,44 | 12,72 | 11,78 | 12,00 | -2,72% | 134.078,00 |
| 01.10.2025 | 11,75 | 12,43 | 11,38 | 12,34 | 5,70% | 163.904,00 |
| 30.09.2025 | 11,65 | 11,70 | 11,31 | 11,67 | 0,47% | 25.323,00 |
| 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 |
| 15.08.2025 | 8,43 | 8,43 | 8,43 | 8,43 | -5,03% | - |
| 14.08.2025 | 9,65 | 9,65 | 8,73 | 8,87 | -8,27% | 85.182,00 |
| 13.08.2025 | 9,85 | 9,85 | 9,67 | 9,67 | -1,06% | 20.202,00 |
| 12.08.2025 | 9,75 | 9,81 | 9,58 | 9,78 | 1,05% | 15.946,00 |
| 11.08.2025 | 9,67 | 9,67 | 9,67 | 9,67 | -2,58% | - |
| 08.08.2025 | 9,80 | 9,98 | 9,72 | 9,93 | 3,16% | 43.173,00 |
| 07.08.2025 | 9,55 | 9,79 | 9,46 | 9,63 | 1,86% | 35.888,00 |
| 06.08.2025 | 9,33 | 9,54 | 9,32 | 9,45 | 1,55% | 13.789,00 |
| 05.08.2025 | 9,44 | 9,49 | 9,27 | 9,31 | -1,69% | 31.252,00 |
| 04.08.2025 | 9,99 | 10,05 | 9,45 | 9,47 | -4,21% | 58.319,00 |
| 01.08.2025 | 10,19 | 10,19 | 9,86 | 9,88 | -2,78% | 41.588,00 |
| 31.07.2025 | 10,38 | 10,39 | 10,09 | 10,17 | -1,74% | 26.235,00 |
| 30.07.2025 | 10,26 | 10,42 | 10,11 | 10,35 | 1,92% | 136.619,00 |
| 29.07.2025 | 10,54 | 10,67 | 10,06 | 10,15 | -3,33% | 43.351,00 |
| 28.07.2025 | 11,08 | 11,16 | 10,47 | 10,50 | -4,33% | 41.182,00 |
| 25.07.2025 | 10,85 | 10,98 | 10,76 | 10,98 | 1,15% | 15.780,00 |
| 24.07.2025 | 11,23 | 11,27 | 10,82 | 10,85 | -3,81% | 43.070,00 |
| 23.07.2025 | 11,25 | 11,29 | 11,06 | 11,28 | 1,81% | 24.578,00 |
| 22.07.2025 | 11,28 | 11,45 | 10,93 | 11,08 | -2,03% | 36.627,00 |
| 21.07.2025 | 10,76 | 11,59 | 10,76 | 11,31 | 5,11% | 74.229,00 |
| 18.07.2025 | 10,82 | 10,84 | 10,55 | 10,76 | -1,01% | 26.559,00 |
| 17.07.2025 | 10,75 | 10,98 | 10,73 | 10,87 | 1,40% | 33.342,00 |
| 16.07.2025 | 10,91 | 10,91 | 10,62 | 10,72 | -2,28% | 72.329,00 |
| 15.07.2025 | 11,08 | 11,20 | 10,95 | 10,97 | -0,32% | 91.291,00 |
| 14.07.2025 | 11,09 | 11,17 | 10,71 | 11,01 | -1,83% | 133.346,00 |
| 11.07.2025 | 10,96 | 11,34 | 10,83 | 11,21 | 2,51% | 93.309,00 |
| 10.07.2025 | 10,91 | 11,12 | 10,85 | 10,94 | 0,92% | 58.737,00 |
| 09.07.2025 | 10,46 | 10,85 | 10,44 | 10,84 | 4,38% | 179.769,00 |
| 08.07.2025 | 9,82 | 10,46 | 9,59 | 10,38 | 12,44% | 96.310,00 |
| 07.07.2025 | 9,23 | 9,23 | 9,23 | 9,23 | 0,87% | - |
| 04.07.2025 | 9,04 | 9,20 | 9,03 | 9,15 | 1,22% | 63.213,00 |
| 03.07.2025 | 9,31 | 9,31 | 9,02 | 9,04 | -2,61% | 27.564,00 |
| 02.07.2025 | 8,63 | 9,35 | 8,61 | 9,28 | 7,93% | 46.875,00 |
| 01.07.2025 | 9,16 | 9,16 | 8,48 | 8,60 | -5,97% | 33.375,00 |
| 30.06.2025 | 9,14 | 9,29 | 9,08 | 9,15 | 1,26% | 20.575,00 |
| 27.06.2025 | 9,04 | 9,14 | 8,79 | 9,03 | 0,11% | 34.257,00 |
| 26.06.2025 | 9,10 | 9,18 | 9,00 | 9,02 | -0,24% | 22.599,00 |
| 25.06.2025 | 9,07 | 9,15 | 9,00 | 9,05 | -0,92% | 15.480,00 |
| 24.06.2025 | 8,97 | 9,17 | 8,88 | 9,13 | 2,68% | 37.906,00 |
| 23.06.2025 | 8,95 | 8,95 | 8,59 | 8,89 | 0,41% | 31.115,00 |
| 20.06.2025 | 8,61 | 8,93 | 8,61 | 8,86 | 3,51% | 23.131,00 |
| 19.06.2025 | 8,69 | 8,73 | 8,49 | 8,56 | -1,77% | 31.869,00 |
| 18.06.2025 | 8,78 | 8,87 | 8,37 | 8,71 | 0,35% | 30.675,00 |
| 17.06.2025 | 8,61 | 8,95 | 8,33 | 8,68 | 1,02% | 19.465,00 |