4,092€
-1,47%
Echtzeit-Aktienkurs thyssenkrupp AG
Bid:
Ask:
Aktienkurse zur thyssenkrupp AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 4,17 | 4,19 | 4,08 | 4,09 | -1,61% | 100.754,00 |
| 21.01.2025 | 4,14 | 4,18 | 4,09 | 4,16 | -0,12% | 44.652,00 |
| 20.01.2025 | 4,18 | 4,25 | 4,12 | 4,16 | -0,31% | 132.667,00 |
| 17.01.2025 | 4,04 | 4,22 | 4,02 | 4,18 | 3,62% | 129.168,00 |
| 16.01.2025 | 4,08 | 4,13 | 4,01 | 4,03 | -1,47% | 58.454,00 |
| 15.01.2025 | 3,98 | 4,09 | 3,94 | 4,09 | 2,45% | 46.286,00 |
| 14.01.2025 | 3,88 | 4,01 | 3,86 | 3,99 | 2,83% | 49.351,00 |
| 13.01.2025 | 3,85 | 3,90 | 3,82 | 3,88 | 0,49% | 78.030,00 |
| 10.01.2025 | 3,86 | 3,94 | 3,82 | 3,86 | 0,08% | 64.392,00 |
| 09.01.2025 | 3,84 | 3,91 | 3,80 | 3,86 | 0,23% | 107.962,00 |
| 08.01.2025 | 3,93 | 3,94 | 3,83 | 3,85 | -1,79% | 26.513,00 |
| 07.01.2025 | 4,01 | 4,05 | 3,92 | 3,92 | -2,24% | 129.506,00 |
| 06.01.2025 | 3,96 | 4,05 | 3,90 | 4,01 | 2,50% | 117.022,00 |
| 03.01.2025 | 4,00 | 4,01 | 3,86 | 3,91 | -2,27% | 37.313,00 |
| 02.01.2025 | 3,93 | 4,04 | 3,89 | 4,00 | 2,06% | 104.060,00 |
| 30.12.2024 | 3,93 | 3,96 | 3,90 | 3,92 | -0,28% | 104.877,00 |
| 27.12.2024 | 3,90 | 3,96 | 3,86 | 3,93 | 1,16% | 63.379,00 |
| 23.12.2024 | 3,91 | 3,92 | 3,87 | 3,89 | -0,41% | 123.251,00 |
| 20.12.2024 | 3,93 | 3,95 | 3,86 | 3,91 | -1,31% | 31.426,00 |
| 19.12.2024 | 3,95 | 4,07 | 3,90 | 3,96 | -0,03% | 96.911,00 |
| 18.12.2024 | 4,13 | 4,17 | 3,95 | 3,96 | -4,14% | 44.699,00 |
| 17.12.2024 | 4,08 | 4,20 | 4,00 | 4,13 | 0,95% | 72.720,00 |
| 16.12.2024 | 4,11 | 4,14 | 4,06 | 4,09 | 0,07% | 168.800,00 |
| 13.12.2024 | 4,20 | 4,20 | 4,07 | 4,09 | -2,67% | 102.170,00 |
| 12.12.2024 | 4,17 | 4,33 | 4,17 | 4,20 | 0,07% | 78.407,00 |
| 11.12.2024 | 4,17 | 4,21 | 4,16 | 4,20 | 0,79% | 71.336,00 |
| 10.12.2024 | 4,14 | 4,22 | 4,06 | 4,16 | 0,51% | 104.109,00 |
| 09.12.2024 | 4,00 | 4,17 | 4,00 | 4,14 | 3,37% | 107.228,00 |
| 06.12.2024 | 4,01 | 4,06 | 3,98 | 4,01 | -0,27% | 116.208,00 |
| 05.12.2024 | 3,97 | 4,18 | 3,91 | 4,02 | 0,98% | 158.348,00 |
| 04.12.2024 | 3,86 | 4,03 | 3,85 | 3,98 | 2,90% | 71.296,00 |
| 03.12.2024 | 3,88 | 3,97 | 3,85 | 3,87 | -0,39% | 83.240,00 |
| 02.12.2024 | 3,87 | 3,93 | 3,84 | 3,88 | -0,03% | 111.426,00 |
| 29.11.2024 | 3,91 | 3,96 | 3,86 | 3,88 | -0,54% | 52.830,00 |
| 28.11.2024 | 3,83 | 3,98 | 3,82 | 3,90 | 2,07% | 43.934,00 |
| 27.11.2024 | 3,76 | 3,88 | 3,71 | 3,83 | 1,67% | 164.904,00 |
| 26.11.2024 | 3,84 | 3,85 | 3,71 | 3,76 | -2,23% | 46.371,00 |
| 25.11.2024 | 3,82 | 3,92 | 3,73 | 3,85 | 1,10% | 68.123,00 |
| 22.11.2024 | 3,87 | 3,90 | 3,69 | 3,81 | -1,76% | 52.542,00 |
| 21.11.2024 | 3,90 | 3,90 | 3,72 | 3,87 | -0,79% | 99.236,00 |
| 20.11.2024 | 3,80 | 3,94 | 3,77 | 3,91 | 3,36% | 117.121,00 |
| 19.11.2024 | 3,44 | 3,86 | 3,27 | 3,78 | 10,40% | 176.628,00 |
| 18.11.2024 | 3,35 | 3,44 | 3,34 | 3,42 | 1,91% | 144.065,00 |
| 15.11.2024 | 3,28 | 3,36 | 3,27 | 3,36 | 1,60% | 79.346,00 |
| 14.11.2024 | 3,25 | 3,31 | 3,23 | 3,31 | 0,49% | 40.527,00 |
| 13.11.2024 | 3,29 | 3,36 | 3,25 | 3,29 | -0,90% | 39.253,00 |
| 12.11.2024 | 3,31 | 3,35 | 3,28 | 3,32 | -0,15% | 86.689,00 |
| 11.11.2024 | 3,43 | 3,43 | 3,31 | 3,32 | -2,38% | 157.748,00 |
| 08.11.2024 | 3,50 | 3,56 | 3,39 | 3,41 | -3,16% | 101.884,00 |
| 07.11.2024 | 3,30 | 3,62 | 3,28 | 3,52 | 7,00% | 130.534,00 |
| 06.11.2024 | 3,39 | 3,44 | 3,24 | 3,29 | -4,11% | 65.477,00 |
| 05.11.2024 | 3,25 | 3,44 | 3,23 | 3,43 | 6,03% | 66.369,00 |
| 04.11.2024 | 3,16 | 3,25 | 3,13 | 3,23 | 2,67% | 49.438,00 |
| 01.11.2024 | 3,20 | 3,23 | 3,15 | 3,15 | -2,30% | 61.122,00 |
| 31.10.2024 | 3,23 | 3,28 | 3,18 | 3,22 | -0,43% | 28.604,00 |
| 30.10.2024 | 3,32 | 3,33 | 3,24 | 3,24 | -2,97% | 68.836,00 |
| 29.10.2024 | 3,34 | 3,39 | 3,30 | 3,34 | 0,00% | 87.489,00 |
| 28.10.2024 | 3,34 | 3,36 | 3,26 | 3,34 | 0,57% | 73.646,00 |
| 25.10.2024 | 3,29 | 3,38 | 3,28 | 3,32 | 0,27% | 116.444,00 |
| 24.10.2024 | 3,19 | 3,36 | 3,19 | 3,31 | 3,67% | 66.528,00 |
| 23.10.2024 | 3,28 | 3,29 | 3,18 | 3,19 | -2,42% | 118.036,00 |
| 22.10.2024 | 3,42 | 3,46 | 3,26 | 3,27 | -4,50% | 56.438,00 |
| 21.10.2024 | 3,44 | 3,57 | 3,38 | 3,42 | -0,38% | 36.309,00 |
| 18.10.2024 | 3,16 | 3,52 | 3,16 | 3,44 | 8,56% | 74.640,00 |
| 17.10.2024 | 3,19 | 3,19 | 3,13 | 3,17 | 0,32% | 14.339,00 |
| 16.10.2024 | 3,13 | 3,20 | 3,09 | 3,16 | 1,74% | 11.741,00 |
| 15.10.2024 | 3,20 | 3,20 | 3,09 | 3,10 | -2,36% | 29.401,00 |
| 14.10.2024 | 3,30 | 3,30 | 3,17 | 3,18 | -2,25% | 57.850,00 |
| 11.10.2024 | 3,31 | 3,32 | 3,24 | 3,25 | -1,10% | 25.556,00 |
| 10.10.2024 | 3,37 | 3,37 | 3,26 | 3,29 | -1,73% | 10.055,00 |
| 09.10.2024 | 3,23 | 3,36 | 3,21 | 3,34 | 3,24% | 16.786,00 |
| 08.10.2024 | 3,27 | 3,27 | 3,19 | 3,24 | -1,67% | 36.919,00 |
| 07.10.2024 | 3,40 | 3,40 | 3,23 | 3,29 | -3,63% | 47.091,00 |
| 04.10.2024 | 3,41 | 3,44 | 3,38 | 3,42 | 0,47% | 9.157,00 |
| 03.10.2024 | 3,44 | 3,44 | 3,35 | 3,40 | -0,90% | 15.217,00 |
| 02.10.2024 | 3,39 | 3,47 | 3,39 | 3,43 | 0,70% | 21.715,00 |
| 01.10.2024 | 3,50 | 3,50 | 3,37 | 3,41 | -0,03% | 29.549,00 |
| 30.09.2024 | 3,41 | 3,41 | 3,41 | 3,41 | -0,09% | - |
| 27.09.2024 | 3,35 | 3,43 | 3,35 | 3,41 | 3,33% | 74.036,00 |
| 26.09.2024 | 3,25 | 3,38 | 3,25 | 3,30 | 2,20% | 22.785,00 |
| 25.09.2024 | 3,22 | 3,22 | 3,26 | 3,23 | -3,58% | 800,00 |
| 24.09.2024 | 3,35 | 3,35 | 3,35 | 3,35 | 4,72% | - |
| 23.09.2024 | 3,15 | 3,21 | 3,09 | 3,20 | 2,17% | 20.820,00 |
| 20.09.2024 | 3,18 | 3,20 | 3,12 | 3,13 | -1,85% | 48.337,00 |
| 19.09.2024 | 3,09 | 3,21 | 3,08 | 3,19 | 4,55% | 128.799,00 |
| 18.09.2024 | 2,98 | 3,07 | 2,96 | 3,05 | 2,52% | 68.942,00 |
| 17.09.2024 | 2,91 | 3,00 | 2,91 | 2,98 | 2,58% | 41.522,00 |
| 16.09.2024 | 3,00 | 3,00 | 2,89 | 2,90 | -2,29% | 36.550,00 |
| 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 |