3,249€
-1,10%
Echtzeit-Aktienkurs thyssenkrupp AG
Bid:
Ask:
Aktienkurse zur thyssenkrupp AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.10.2024 | 3,30 | 3,33 | 3,25 | 3,25 | -1,48% | 75.485,00 |
| 10.10.2024 | 3,37 | 3,37 | 3,26 | 3,30 | -1,40% | 66.242,00 |
| 09.10.2024 | 3,24 | 3,36 | 3,21 | 3,35 | 3,33% | 43.091,00 |
| 08.10.2024 | 3,27 | 3,29 | 3,18 | 3,24 | -1,91% | 93.706,00 |
| 07.10.2024 | 3,41 | 3,42 | 3,23 | 3,31 | -3,33% | 112.548,00 |
| 04.10.2024 | 3,41 | 3,44 | 3,37 | 3,42 | 0,32% | 38.342,00 |
| 03.10.2024 | 3,44 | 3,44 | 3,34 | 3,41 | -1,05% | 61.251,00 |
| 02.10.2024 | 3,41 | 3,48 | 3,41 | 3,44 | 1,12% | 42.069,00 |
| 01.10.2024 | 3,51 | 3,52 | 3,37 | 3,41 | -2,01% | 90.965,00 |
| 30.09.2024 | 3,44 | 3,50 | 3,38 | 3,48 | 1,94% | 99.167,00 |
| 27.09.2024 | 3,33 | 3,44 | 3,33 | 3,41 | 2,80% | 113.418,00 |
| 26.09.2024 | 3,27 | 3,38 | 3,25 | 3,32 | 2,41% | 61.477,00 |
| 25.09.2024 | 3,22 | 3,28 | 3,21 | 3,24 | -0,06% | 96.753,00 |
| 24.09.2024 | 3,21 | 3,40 | 3,20 | 3,24 | 1,22% | 113.838,00 |
| 23.09.2024 | 3,15 | 3,21 | 3,09 | 3,20 | 2,23% | 67.226,00 |
| 20.09.2024 | 3,19 | 3,21 | 3,12 | 3,13 | -1,60% | 108.964,00 |
| 19.09.2024 | 3,09 | 3,22 | 3,06 | 3,18 | 4,02% | 192.449,00 |
| 18.09.2024 | 2,97 | 3,07 | 2,96 | 3,06 | 2,55% | 138.186,00 |
| 17.09.2024 | 2,91 | 3,00 | 2,91 | 2,98 | 2,79% | 77.846,00 |
| 16.09.2024 | 2,97 | 3,01 | 2,89 | 2,90 | -2,26% | 84.847,00 |
| 13.09.2024 | 2,82 | 2,99 | 2,82 | 2,97 | 4,21% | 39.874,00 |
| 12.09.2024 | 2,83 | 2,88 | 2,78 | 2,85 | 0,28% | 104.928,00 |
| 11.09.2024 | 2,80 | 2,88 | 2,76 | 2,84 | 2,16% | 46.445,00 |
| 10.09.2024 | 2,92 | 2,92 | 2,77 | 2,78 | -7,14% | 108.973,00 |
| 09.09.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 0,81% | - |
| 06.09.2024 | 3,05 | 3,05 | 2,97 | 2,97 | -2,27% | 68.970,00 |
| 05.09.2024 | 3,12 | 3,13 | 2,96 | 3,04 | -1,97% | 105.242,00 |
| 04.09.2024 | 3,14 | 3,17 | 3,10 | 3,10 | -1,56% | 61.177,00 |
| 03.09.2024 | 3,32 | 3,32 | 3,14 | 3,15 | -5,38% | 77.164,00 |
| 02.09.2024 | 3,23 | 3,34 | 3,17 | 3,33 | 2,90% | 110.757,00 |
| 30.08.2024 | 3,24 | 3,25 | 3,17 | 3,24 | 0,75% | 61.601,00 |
| 29.08.2024 | 3,18 | 3,24 | 3,16 | 3,21 | 0,88% | 49.748,00 |
| 28.08.2024 | 3,18 | 3,18 | 3,18 | 3,18 | -1,45% | - |
| 27.08.2024 | 3,21 | 3,29 | 3,19 | 3,23 | 0,91% | 33.747,00 |
| 26.08.2024 | 3,20 | 3,24 | 3,19 | 3,20 | 0,63% | 114.798,00 |
| 23.08.2024 | 3,18 | 3,22 | 3,15 | 3,18 | 0,44% | 23.634,00 |
| 22.08.2024 | 3,24 | 3,24 | 3,16 | 3,17 | -1,95% | 75.540,00 |
| 21.08.2024 | 3,15 | 3,26 | 3,15 | 3,23 | 2,83% | 81.800,00 |
| 20.08.2024 | 3,25 | 3,28 | 3,14 | 3,14 | -3,20% | 23.780,00 |
| 19.08.2024 | 3,16 | 3,29 | 3,14 | 3,25 | 3,61% | 86.196,00 |
| 16.08.2024 | 3,12 | 3,16 | 3,09 | 3,13 | 0,35% | 96.911,00 |
| 15.08.2024 | 3,12 | 3,16 | 3,08 | 3,12 | 0,35% | 138.791,00 |
| 14.08.2024 | 3,30 | 3,31 | 3,08 | 3,11 | -5,81% | 154.903,00 |
| 13.08.2024 | 3,31 | 3,34 | 3,27 | 3,30 | 0,00% | 90.666,00 |
| 12.08.2024 | 3,40 | 3,40 | 3,30 | 3,30 | -2,42% | 40.334,00 |
| 09.08.2024 | 3,43 | 3,50 | 3,34 | 3,39 | -1,23% | 34.861,00 |
| 08.08.2024 | 3,42 | 3,44 | 3,34 | 3,43 | 1,39% | 14.640,00 |
| 07.08.2024 | 3,44 | 3,47 | 3,38 | 3,38 | -1,94% | 35.426,00 |
| 06.08.2024 | 3,32 | 3,46 | 3,32 | 3,45 | 4,55% | 26.172,00 |
| 05.08.2024 | 3,41 | 3,41 | 3,23 | 3,30 | -3,79% | 94.597,00 |
| 02.08.2024 | 3,39 | 3,46 | 3,36 | 3,43 | 0,26% | 37.658,00 |
| 01.08.2024 | 3,65 | 3,65 | 3,40 | 3,42 | -3,72% | 112.323,00 |
| 31.07.2024 | 3,47 | 3,58 | 3,47 | 3,55 | 2,13% | 41.256,00 |
| 30.07.2024 | 3,42 | 3,51 | 3,41 | 3,48 | 1,43% | 86.606,00 |
| 29.07.2024 | 3,56 | 3,59 | 3,42 | 3,43 | -4,41% | 67.664,00 |
| 26.07.2024 | 3,66 | 3,66 | 3,52 | 3,59 | -1,32% | 163.756,00 |
| 25.07.2024 | 3,78 | 3,89 | 3,62 | 3,63 | -3,51% | 67.567,00 |
| 24.07.2024 | 3,79 | 3,83 | 3,76 | 3,77 | -1,49% | 62.485,00 |
| 23.07.2024 | 3,87 | 3,89 | 3,79 | 3,82 | -2,08% | 79.122,00 |
| 22.07.2024 | 3,90 | 3,90 | 3,90 | 3,90 | 1,19% | - |
| 19.07.2024 | 3,93 | 3,96 | 3,85 | 3,86 | -1,88% | 28.907,00 |
| 18.07.2024 | 3,95 | 3,97 | 3,92 | 3,93 | 0,26% | 11.710,00 |
| 17.07.2024 | 3,93 | 3,97 | 3,87 | 3,92 | -0,25% | 56.912,00 |
| 16.07.2024 | 4,00 | 4,01 | 3,89 | 3,93 | -1,82% | 89.159,00 |
| 15.07.2024 | 4,03 | 4,04 | 3,98 | 4,00 | -0,65% | 24.958,00 |
| 12.07.2024 | 4,03 | 4,10 | 4,03 | 4,03 | -0,27% | 5.875,00 |
| 11.07.2024 | 4,03 | 4,06 | 4,00 | 4,04 | 0,55% | 59.646,00 |
| 10.07.2024 | 4,03 | 4,05 | 3,99 | 4,02 | 0,22% | 44.720,00 |
| 09.07.2024 | 4,09 | 4,10 | 4,00 | 4,01 | -1,72% | 24.020,00 |
| 08.07.2024 | 4,19 | 4,19 | 4,06 | 4,08 | -1,69% | 25.538,00 |
| 05.07.2024 | 4,22 | 4,28 | 4,14 | 4,15 | -1,28% | 22.415,00 |
| 04.07.2024 | 4,23 | 4,30 | 4,20 | 4,20 | -0,97% | 26.392,00 |
| 03.07.2024 | 4,07 | 4,29 | 4,07 | 4,25 | 4,10% | 41.062,00 |
| 02.07.2024 | 4,08 | 4,11 | 4,02 | 4,08 | -0,32% | 6.578,00 |
| 01.07.2024 | 4,09 | 4,16 | 4,07 | 4,09 | 1,84% | 13.404,00 |
| 28.06.2024 | 4,00 | 4,09 | 3,98 | 4,02 | 0,35% | 47.300,00 |
| 27.06.2024 | 4,03 | 4,03 | 3,97 | 4,00 | -0,47% | 73.636,00 |
| 26.06.2024 | 4,14 | 4,14 | 3,99 | 4,02 | -2,02% | 53.513,00 |
| 25.06.2024 | 4,21 | 4,24 | 3,98 | 4,11 | -2,38% | 92.777,00 |
| 24.06.2024 | 4,20 | 4,30 | 4,19 | 4,21 | 0,82% | 21.263,00 |
| 21.06.2024 | 4,39 | 4,39 | 4,16 | 4,17 | -4,90% | 30.219,00 |
| 20.06.2024 | 4,33 | 4,42 | 4,32 | 4,39 | 1,79% | 43.246,00 |
| 19.06.2024 | 4,31 | 4,36 | 4,28 | 4,31 | 0,51% | 16.056,00 |
| 18.06.2024 | 4,19 | 4,35 | 4,17 | 4,29 | 2,90% | 50.445,00 |
| 17.06.2024 | 4,16 | 4,20 | 4,09 | 4,17 | 1,12% | 55.643,00 |
| 14.06.2024 | 4,16 | 4,17 | 4,10 | 4,12 | -0,05% | 21.189,00 |
| 13.06.2024 | 4,20 | 4,21 | 4,09 | 4,12 | -1,81% | 32.179,00 |
| 12.06.2024 | 4,21 | 4,23 | 4,13 | 4,20 | 0,45% | 42.312,00 |
| 11.06.2024 | 4,29 | 4,30 | 4,15 | 4,18 | -2,61% | 126.426,00 |
| 10.06.2024 | 4,41 | 4,41 | 4,24 | 4,29 | -2,85% | 45.421,00 |
| 07.06.2024 | 4,49 | 4,49 | 4,32 | 4,42 | -1,10% | 86.385,00 |
| 06.06.2024 | 4,51 | 4,54 | 4,45 | 4,47 | -0,82% | 11.460,00 |
| 05.06.2024 | 4,52 | 4,60 | 4,47 | 4,50 | -0,02% | 19.075,00 |
| 04.06.2024 | 4,63 | 4,64 | 4,48 | 4,50 | -2,04% | 14.432,00 |
| 03.06.2024 | 4,59 | 4,65 | 4,57 | 4,60 | 1,46% | 37.276,00 |
| 31.05.2024 | 4,58 | 4,58 | 4,52 | 4,53 | -0,37% | 31.997,00 |
| 30.05.2024 | 4,54 | 4,61 | 4,52 | 4,55 | -0,07% | 30.230,00 |
| 29.05.2024 | 4,73 | 4,73 | 4,52 | 4,55 | -3,82% | 69.384,00 |
| 28.05.2024 | 4,75 | 4,84 | 4,73 | 4,73 | 0,30% | 36.360,00 |
| 27.05.2024 | 4,71 | 4,77 | 4,71 | 4,72 | 0,32% | 20.283,00 |