9,227€
-2,85%
Echtzeit-Aktienkurs THYSSENKRUPP AG O.N.
Bid:
Ask:
Aktienkurse zur THYSSENKRUPP AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 9,63 | 9,80 | 9,11 | 9,23 | -3,14% | 29.290,00 |
| 05.03.2026 | 9,79 | 10,07 | 9,45 | 9,53 | -3,30% | 36.453,00 |
| 04.03.2026 | 9,42 | 9,87 | 9,23 | 9,85 | 2,81% | 40.883,00 |
| 03.03.2026 | 9,98 | 9,98 | 9,23 | 9,58 | -5,22% | 65.418,00 |
| 02.03.2026 | 10,28 | 10,44 | 9,94 | 10,11 | -3,28% | 58.590,00 |
| 27.02.2026 | 10,59 | 10,80 | 10,45 | 10,45 | -1,06% | 35.377,00 |
| 26.02.2026 | 10,61 | 10,82 | 10,34 | 10,57 | -1,77% | 60.912,00 |
| 25.02.2026 | 10,50 | 10,77 | 10,44 | 10,76 | 2,40% | 54.882,00 |
| 24.02.2026 | 11,16 | 11,18 | 10,39 | 10,50 | -6,03% | 109.141,00 |
| 23.02.2026 | 11,29 | 11,50 | 11,08 | 11,18 | -1,57% | 46.597,00 |
| 20.02.2026 | 11,14 | 11,51 | 10,98 | 11,36 | 5,33% | 87.840,00 |
| 19.02.2026 | 11,05 | 11,19 | 10,73 | 10,78 | -2,31% | 50.850,00 |
| 18.02.2026 | 10,72 | 11,19 | 10,61 | 11,04 | 2,84% | 59.439,00 |
| 17.02.2026 | 10,96 | 10,96 | 10,48 | 10,73 | -2,13% | 30.574,00 |
| 16.02.2026 | 10,57 | 11,01 | 10,56 | 10,96 | 3,67% | 28.360,00 |
| 13.02.2026 | 10,86 | 11,14 | 10,20 | 10,58 | -1,76% | 99.765,00 |
| 12.02.2026 | 11,99 | 12,39 | 10,73 | 10,77 | -12,37% | 110.455,00 |
| 11.02.2026 | 11,73 | 12,47 | 11,62 | 12,29 | 4,24% | 137.415,00 |
| 10.02.2026 | 11,93 | 11,96 | 11,49 | 11,79 | -0,97% | 46.464,00 |
| 09.02.2026 | 11,75 | 11,98 | 11,62 | 11,90 | 1,47% | 47.687,00 |
| 06.02.2026 | 11,13 | 11,85 | 11,06 | 11,73 | 5,16% | 48.759,00 |
| 05.02.2026 | 10,76 | 11,50 | 10,76 | 11,15 | 2,42% | 22.107,00 |
| 04.02.2026 | 11,85 | 12,02 | 10,82 | 10,89 | -7,00% | 57.941,00 |
| 03.02.2026 | 11,22 | 12,12 | 11,19 | 11,71 | 4,76% | 109.500,00 |
| 02.02.2026 | 10,95 | 11,28 | 10,82 | 11,18 | -0,71% | 32.000,00 |
| 30.01.2026 | 11,36 | 11,47 | 11,07 | 11,26 | -0,44% | 28.385,00 |
| 29.01.2026 | 11,29 | 11,62 | 11,17 | 11,31 | 0,31% | 90.464,00 |
| 28.01.2026 | 11,05 | 11,46 | 11,01 | 11,27 | 2,30% | 132.534,00 |
| 27.01.2026 | 11,07 | 11,12 | 10,78 | 11,02 | -0,50% | 25.352,00 |
| 26.01.2026 | 11,27 | 11,37 | 11,04 | 11,08 | -2,16% | 82.681,00 |
| 23.01.2026 | 10,93 | 11,44 | 10,87 | 11,32 | 4,00% | 72.352,00 |
| 22.01.2026 | 10,62 | 11,20 | 10,54 | 10,89 | 3,03% | 131.967,00 |
| 21.01.2026 | 10,00 | 10,66 | 10,00 | 10,57 | 5,96% | 117.222,00 |
| 20.01.2026 | 10,30 | 10,33 | 9,93 | 9,97 | -3,60% | 76.039,00 |
| 19.01.2026 | 10,14 | 10,48 | 10,07 | 10,34 | 0,56% | 46.293,00 |
| 16.01.2026 | 10,44 | 10,57 | 10,27 | 10,29 | -0,24% | 22.474,00 |
| 15.01.2026 | 10,43 | 10,55 | 10,18 | 10,31 | -1,06% | 64.805,00 |
| 14.01.2026 | 10,50 | 10,56 | 10,28 | 10,42 | -1,84% | 35.287,00 |
| 13.01.2026 | 10,74 | 10,80 | 10,34 | 10,62 | -0,98% | 71.363,00 |
| 12.01.2026 | 10,26 | 10,76 | 10,17 | 10,72 | 4,64% | 93.167,00 |
| 09.01.2026 | 10,21 | 10,36 | 10,13 | 10,25 | 1,04% | 20.275,00 |
| 08.01.2026 | 10,36 | 10,40 | 9,97 | 10,14 | -0,59% | 53.789,00 |
| 07.01.2026 | 9,72 | 10,33 | 9,71 | 10,20 | 5,35% | 60.049,00 |
| 06.01.2026 | 10,03 | 10,13 | 9,57 | 9,68 | -3,21% | 62.767,00 |
| 05.01.2026 | 9,74 | 10,17 | 9,72 | 10,00 | 3,29% | 64.882,00 |
| 02.01.2026 | 9,24 | 9,72 | 9,24 | 9,68 | 3,62% | 51.575,00 |
| 30.12.2025 | 9,25 | 9,38 | 9,23 | 9,35 | 0,82% | 11.140,00 |
| 29.12.2025 | 9,15 | 9,30 | 9,12 | 9,27 | 1,71% | 14.115,00 |
| 23.12.2025 | 9,10 | 9,30 | 9,04 | 9,11 | 0,29% | 17.225,00 |
| 22.12.2025 | 9,06 | 9,25 | 9,03 | 9,09 | -0,22% | 13.590,00 |
| 19.12.2025 | 9,15 | 9,21 | 8,98 | 9,11 | -1,11% | 19.196,00 |
| 18.12.2025 | 8,99 | 9,31 | 8,76 | 9,21 | 2,52% | 32.554,00 |
| 17.12.2025 | 8,89 | 9,21 | 8,89 | 8,98 | 0,36% | 17.923,00 |
| 16.12.2025 | 9,22 | 9,25 | 8,81 | 8,95 | -3,39% | 61.165,00 |
| 15.12.2025 | 8,95 | 9,41 | 8,90 | 9,27 | 3,67% | 48.899,00 |
| 12.12.2025 | 9,08 | 9,42 | 8,91 | 8,94 | -1,52% | 54.880,00 |
| 11.12.2025 | 8,85 | 9,10 | 8,80 | 9,08 | 2,02% | 74.945,00 |
| 10.12.2025 | 8,86 | 8,99 | 8,77 | 8,90 | 0,38% | 39.241,00 |
| 09.12.2025 | 9,17 | 9,39 | 8,37 | 8,86 | -6,42% | 204.218,00 |
| 08.12.2025 | 9,40 | 9,68 | 9,40 | 9,47 | 0,79% | 39.548,00 |
| 05.12.2025 | 9,21 | 9,64 | 9,20 | 9,40 | 2,02% | 43.249,00 |
| 04.12.2025 | 8,97 | 9,22 | 8,95 | 9,21 | 3,18% | 13.414,00 |
| 03.12.2025 | 9,73 | 9,73 | 8,82 | 8,93 | -7,87% | 73.805,00 |
| 02.12.2025 | 9,01 | 9,75 | 8,96 | 9,69 | 8,29% | 83.949,00 |
| 01.12.2025 | 9,37 | 9,42 | 8,83 | 8,95 | -4,46% | 57.002,00 |
| 28.11.2025 | 9,27 | 9,50 | 9,25 | 9,36 | 1,04% | 7.793,00 |
| 27.11.2025 | 9,11 | 9,52 | 9,06 | 9,27 | 1,62% | 58.307,00 |
| 26.11.2025 | 8,64 | 9,13 | 8,64 | 9,12 | 5,83% | 18.179,00 |
| 25.11.2025 | 8,38 | 8,69 | 8,31 | 8,62 | 2,91% | 8.058,00 |
| 24.11.2025 | 8,62 | 8,93 | 8,07 | 8,37 | -2,94% | 21.429,00 |
| 21.11.2025 | 9,19 | 9,19 | 8,41 | 8,63 | -5,81% | 103.380,00 |
| 20.11.2025 | 9,45 | 9,50 | 9,13 | 9,16 | -2,24% | 9.574,00 |
| 19.11.2025 | 9,11 | 9,49 | 9,11 | 9,37 | 2,70% | 30.325,00 |
| 18.11.2025 | 9,30 | 9,30 | 9,02 | 9,12 | -2,10% | 48.454,00 |
| 17.11.2025 | 9,39 | 9,57 | 9,31 | 9,32 | -0,66% | 33.089,00 |
| 14.11.2025 | 9,51 | 9,51 | 9,16 | 9,38 | -0,70% | 5.787,00 |
| 13.11.2025 | 9,30 | 9,55 | 9,30 | 9,45 | 1,83% | 61.960,00 |
| 12.11.2025 | 9,06 | 9,28 | 8,99 | 9,28 | 2,66% | 17.468,00 |
| 11.11.2025 | 9,12 | 9,25 | 8,93 | 9,04 | -1,18% | 20.196,00 |
| 10.11.2025 | 9,05 | 9,24 | 9,05 | 9,15 | 0,79% | 16.753,00 |
| 08.11.2025 | 9,04 | 9,28 | 8,96 | 9,07 | -1,24% | 18.411,00 |
| 07.11.2025 | 9,19 | 9,19 | 9,19 | 9,19 | 1,57% | - |
| 06.11.2025 | 9,27 | 9,36 | 8,98 | 9,05 | -1,82% | 25.482,00 |
| 05.11.2025 | 9,33 | 9,33 | 9,15 | 9,21 | -0,65% | 13.052,00 |
| 04.11.2025 | 9,13 | 9,49 | 8,87 | 9,27 | 0,78% | 28.023,00 |
| 03.11.2025 | 9,01 | 9,35 | 9,01 | 9,20 | 1,39% | 36.702,00 |
| 31.10.2025 | 9,28 | 9,33 | 9,07 | 9,08 | -2,37% | 21.836,00 |
| 30.10.2025 | 9,30 | 9,51 | 9,28 | 9,30 | -0,30% | 21.272,00 |
| 29.10.2025 | 9,30 | 9,45 | 9,22 | 9,32 | 0,09% | 19.653,00 |
| 28.10.2025 | 9,30 | 9,41 | 9,09 | 9,32 | 0,06% | 38.550,00 |
| 27.10.2025 | 9,16 | 9,38 | 9,14 | 9,31 | 2,17% | 48.976,00 |
| 24.10.2025 | 8,88 | 9,17 | 8,68 | 9,11 | 2,52% | 159.705,00 |
| 23.10.2025 | 9,16 | 9,52 | 8,80 | 8,89 | -2,61% | 65.352,00 |
| 22.10.2025 | 8,95 | 9,38 | 8,89 | 9,13 | 1,94% | 79.495,00 |
| 21.10.2025 | 9,71 | 9,79 | 8,91 | 8,95 | -7,27% | 161.419,00 |
| 20.10.2025 | 9,68 | 10,49 | 9,23 | 9,65 | -20,84% | 188.972,00 |
| 17.10.2025 | 12,00 | 12,22 | 11,44 | 12,20 | 1,58% | 103.117,00 |
| 16.10.2025 | 12,47 | 12,67 | 11,89 | 12,01 | -3,77% | 94.956,00 |
| 15.10.2025 | 12,93 | 12,98 | 12,44 | 12,48 | -3,52% | 75.100,00 |
| 14.10.2025 | 12,92 | 12,99 | 12,37 | 12,93 | -0,23% | 84.302,00 |