8,602€
-5,97%
Echtzeit-Aktienkurs THYSSENKRUPP AG O.N.
Bid:
Ask:
Aktienkurse zur THYSSENKRUPP AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 9,16 | 9,20 | 8,46 | 8,60 | -6,40% | 63.263,00 |
| 30.06.2025 | 9,12 | 9,30 | 9,09 | 9,19 | 1,19% | 46.680,00 |
| 27.06.2025 | 9,03 | 9,20 | 8,78 | 9,08 | 0,25% | 60.874,00 |
| 26.06.2025 | 9,11 | 9,18 | 8,99 | 9,06 | -0,29% | 45.049,00 |
| 25.06.2025 | 9,08 | 9,17 | 9,00 | 9,09 | -0,14% | 47.876,00 |
| 24.06.2025 | 8,98 | 9,18 | 8,83 | 9,10 | 1,96% | 69.639,00 |
| 23.06.2025 | 8,92 | 8,96 | 8,57 | 8,92 | 1,03% | 62.151,00 |
| 20.06.2025 | 8,62 | 8,97 | 8,59 | 8,83 | 3,11% | 42.709,00 |
| 19.06.2025 | 8,73 | 8,76 | 8,48 | 8,57 | -2,37% | 78.753,00 |
| 18.06.2025 | 8,78 | 8,91 | 8,36 | 8,77 | 0,63% | 44.036,00 |
| 17.06.2025 | 8,62 | 8,95 | 8,31 | 8,72 | 1,40% | 47.305,00 |
| 16.06.2025 | 8,39 | 8,70 | 8,36 | 8,60 | 2,79% | 46.893,00 |
| 13.06.2025 | 8,31 | 8,49 | 8,24 | 8,37 | -0,51% | 78.245,00 |
| 12.06.2025 | 8,39 | 8,48 | 8,24 | 8,41 | -0,07% | 40.916,00 |
| 11.06.2025 | 8,36 | 8,50 | 8,30 | 8,42 | 1,04% | 35.406,00 |
| 10.06.2025 | 8,43 | 8,49 | 8,25 | 8,33 | -1,13% | 58.355,00 |
| 09.06.2025 | 8,51 | 8,56 | 8,33 | 8,42 | -1,59% | 48.606,00 |
| 06.06.2025 | 8,67 | 8,78 | 8,47 | 8,56 | -0,64% | 53.888,00 |
| 05.06.2025 | 8,79 | 8,83 | 8,55 | 8,61 | -1,44% | 57.255,00 |
| 04.06.2025 | 8,43 | 8,88 | 8,43 | 8,74 | 3,91% | 78.980,00 |
| 03.06.2025 | 8,46 | 8,59 | 8,29 | 8,41 | -0,86% | 57.466,00 |
| 02.06.2025 | 8,28 | 8,58 | 8,27 | 8,48 | -1,30% | 81.039,00 |
| 30.05.2025 | 8,40 | 8,71 | 8,34 | 8,60 | 2,04% | 51.110,00 |
| 29.05.2025 | 8,99 | 9,01 | 8,32 | 8,42 | -4,84% | 75.818,00 |
| 28.05.2025 | 9,19 | 9,33 | 8,76 | 8,85 | -3,93% | 45.807,00 |
| 27.05.2025 | 9,38 | 9,48 | 9,12 | 9,21 | -1,39% | 105.603,00 |
| 26.05.2025 | 8,70 | 9,42 | 8,61 | 9,34 | 7,85% | 146.630,00 |
| 23.05.2025 | 8,68 | 8,72 | 8,24 | 8,66 | 0,56% | 34.532,00 |
| 22.05.2025 | 8,58 | 8,70 | 8,55 | 8,62 | 0,84% | 34.638,00 |
| 21.05.2025 | 8,97 | 8,97 | 8,51 | 8,54 | -4,58% | 36.548,00 |
| 20.05.2025 | 8,37 | 8,99 | 8,34 | 8,95 | 7,91% | 50.227,00 |
| 19.05.2025 | 8,35 | 8,61 | 8,20 | 8,30 | 0,22% | 85.546,00 |
| 16.05.2025 | 8,22 | 8,40 | 8,12 | 8,28 | 0,39% | 79.246,00 |
| 15.05.2025 | 8,70 | 9,11 | 7,96 | 8,25 | -12,76% | 200.385,00 |
| 14.05.2025 | 9,54 | 9,68 | 9,32 | 9,45 | -0,63% | 12.905,00 |
| 13.05.2025 | 9,69 | 9,76 | 9,46 | 9,51 | -1,69% | 97.158,00 |
| 12.05.2025 | 10,28 | 10,66 | 9,55 | 9,68 | -5,30% | 69.250,00 |
| 09.05.2025 | 10,30 | 10,39 | 10,19 | 10,22 | -0,92% | 19.527,00 |
| 08.05.2025 | 10,22 | 10,40 | 9,90 | 10,32 | 1,78% | 48.182,00 |
| 07.05.2025 | 10,30 | 10,34 | 10,10 | 10,14 | -0,83% | 22.797,00 |
| 06.05.2025 | 10,33 | 10,44 | 9,75 | 10,22 | -0,20% | 60.568,00 |
| 05.05.2025 | 10,28 | 10,45 | 10,17 | 10,24 | 0,24% | 123.941,00 |
| 02.05.2025 | 10,08 | 10,30 | 10,01 | 10,22 | 3,10% | 55.985,00 |
| 30.04.2025 | 9,86 | 10,01 | 9,65 | 9,91 | 0,08% | 36.418,00 |
| 29.04.2025 | 10,11 | 10,26 | 9,80 | 9,90 | -1,39% | 88.477,00 |
| 28.04.2025 | 9,97 | 10,34 | 9,94 | 10,04 | 1,48% | 116.426,00 |
| 25.04.2025 | 9,63 | 9,96 | 9,63 | 9,89 | 2,66% | 48.324,00 |
| 24.04.2025 | 9,38 | 9,69 | 9,30 | 9,64 | 1,99% | 33.872,00 |
| 23.04.2025 | 9,53 | 9,66 | 9,29 | 9,45 | 0,40% | 38.182,00 |
| 22.04.2025 | 9,35 | 9,60 | 9,31 | 9,41 | 0,13% | 155.829,00 |
| 17.04.2025 | 9,36 | 9,54 | 9,23 | 9,40 | 2,11% | 25.021,00 |
| 16.04.2025 | 9,40 | 9,40 | 9,12 | 9,21 | -2,21% | 19.239,00 |
| 15.04.2025 | 9,34 | 9,57 | 9,29 | 9,41 | 1,53% | 40.999,00 |
| 14.04.2025 | 9,07 | 9,31 | 9,02 | 9,27 | 3,57% | 52.987,00 |
| 11.04.2025 | 8,94 | 9,08 | 8,50 | 8,95 | 1,13% | 40.580,00 |
| 10.04.2025 | 9,55 | 9,66 | 8,60 | 8,85 | -7,27% | 68.653,00 |
| 09.04.2025 | 8,09 | 9,60 | 8,09 | 9,55 | 20,02% | 74.183,00 |
| 08.04.2025 | 8,39 | 8,65 | 7,81 | 7,95 | -4,01% | 145.678,00 |
| 07.04.2025 | 6,90 | 8,40 | 6,60 | 8,29 | 3,47% | 387.540,00 |
| 04.04.2025 | 9,28 | 9,38 | 7,95 | 8,01 | -13,31% | 193.466,00 |
| 03.04.2025 | 9,25 | 9,62 | 9,16 | 9,24 | -5,31% | 96.742,00 |
| 02.04.2025 | 10,11 | 10,20 | 9,55 | 9,76 | -2,38% | 153.202,00 |
| 01.04.2025 | 9,59 | 10,57 | 9,59 | 9,99 | 4,54% | 158.334,00 |
| 31.03.2025 | 8,89 | 9,61 | 8,85 | 9,56 | 6,41% | 141.980,00 |
| 28.03.2025 | 9,38 | 9,39 | 8,85 | 8,98 | -4,41% | 49.008,00 |
| 27.03.2025 | 9,86 | 9,87 | 9,35 | 9,40 | -5,07% | 100.047,00 |
| 26.03.2025 | 9,58 | 9,95 | 9,58 | 9,90 | 4,43% | 61.075,00 |
| 25.03.2025 | 9,48 | 9,48 | 9,48 | 9,48 | 0,42% | - |
| 24.03.2025 | 9,70 | 9,88 | 9,29 | 9,44 | -0,25% | 62.214,00 |
| 21.03.2025 | 9,58 | 9,78 | 9,24 | 9,46 | 0,92% | 103.619,00 |
| 20.03.2025 | 10,17 | 10,23 | 9,06 | 9,38 | -7,42% | 242.570,00 |
| 19.03.2025 | 10,60 | 10,95 | 9,86 | 10,13 | -7,06% | 197.585,00 |
| 18.03.2025 | 9,40 | 11,00 | 9,39 | 10,90 | 18,32% | 426.891,00 |
| 17.03.2025 | 8,89 | 9,28 | 8,81 | 9,21 | 6,45% | 138.004,00 |
| 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 | 3,23% | 151.201,00 |
| 11.03.2025 | 8,44 | 8,70 | 8,35 | 8,49 | 1,41% | 109.490,00 |
| 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 |