11,710€
-1,93%
Echtzeit-Aktienkurs thyssenkrupp nucera AG
Bid:
Ask:
Aktienkurse zur thyssenkrupp nucera AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 11,94 | 12,13 | 11,69 | 11,71 | -1,93% | 1.836,00 |
| 17.05.2024 | 11,96 | 12,01 | 11,73 | 11,94 | -0,17% | 8.639,00 |
| 16.05.2024 | 12,11 | 12,31 | 11,76 | 11,96 | -1,20% | 13.558,00 |
| 15.05.2024 | 13,67 | 13,85 | 11,60 | 12,11 | -11,45% | 56.284,00 |
| 14.05.2024 | 13,55 | 13,77 | 13,05 | 13,67 | 0,92% | 11.454,00 |
| 13.05.2024 | 13,14 | 13,55 | 12,85 | 13,55 | 3,20% | 2.171,00 |
| 10.05.2024 | 13,06 | 13,35 | 12,91 | 13,13 | 0,61% | 2.506,00 |
| 09.05.2024 | 12,89 | 13,21 | 12,81 | 13,05 | 1,24% | 2.865,00 |
| 08.05.2024 | 12,77 | 13,28 | 12,35 | 12,89 | 0,86% | 9.759,00 |
| 07.05.2024 | 12,59 | 12,86 | 12,47 | 12,78 | 1,47% | 4.609,00 |
| 06.05.2024 | 12,63 | 12,69 | 12,31 | 12,59 | -0,28% | 2.858,00 |
| 03.05.2024 | 12,43 | 12,67 | 12,26 | 12,63 | 2,14% | 5.433,00 |
| 02.05.2024 | 12,11 | 12,37 | 12,08 | 12,36 | 2,11% | 610,00 |
| 30.04.2024 | 12,53 | 12,62 | 12,05 | 12,11 | -3,35% | 2.378,00 |
| 29.04.2024 | 12,00 | 12,53 | 11,88 | 12,53 | 4,42% | 3.340,00 |
| 26.04.2024 | 11,86 | 12,11 | 11,86 | 12,00 | 0,59% | 3.033,00 |
| 25.04.2024 | 12,08 | 12,08 | 11,60 | 11,93 | -0,96% | 4.565,00 |
| 24.04.2024 | 12,03 | 12,14 | 11,89 | 12,04 | 0,00% | 3.399,00 |
| 23.04.2024 | 12,33 | 12,35 | 11,87 | 12,04 | -2,31% | 2.661,00 |
| 22.04.2024 | 11,79 | 12,41 | 11,79 | 12,33 | 4,54% | 6.547,00 |
| 19.04.2024 | 12,07 | 12,07 | 11,57 | 11,79 | -2,28% | 11.829,00 |
| 18.04.2024 | 12,20 | 12,54 | 12,02 | 12,07 | -1,11% | 3.593,00 |
| 17.04.2024 | 12,70 | 12,72 | 12,12 | 12,20 | -4,01% | 4.104,00 |
| 16.04.2024 | 12,40 | 12,71 | 12,05 | 12,71 | 2,58% | 10.009,00 |
| 15.04.2024 | 13,18 | 13,21 | 12,33 | 12,39 | -5,49% | 16.152,00 |
| 12.04.2024 | 13,37 | 13,62 | 13,07 | 13,11 | -1,94% | 3.149,00 |
| 11.04.2024 | 13,74 | 13,75 | 13,31 | 13,37 | -2,62% | 9.508,00 |
| 10.04.2024 | 13,98 | 14,16 | 13,54 | 13,73 | -1,86% | 2.547,00 |
| 09.04.2024 | 13,66 | 14,06 | 13,52 | 13,99 | 2,45% | 2.470,00 |
| 08.04.2024 | 13,48 | 13,83 | 13,29 | 13,66 | 1,34% | 5.607,00 |
| 05.04.2024 | 13,47 | 13,63 | 13,31 | 13,48 | 0,00% | 2.990,00 |
| 04.04.2024 | 13,62 | 13,76 | 12,93 | 13,48 | -1,10% | 11.692,00 |
| 03.04.2024 | 14,12 | 14,13 | 13,53 | 13,63 | -3,54% | 7.559,00 |
| 02.04.2024 | 14,34 | 14,43 | 13,94 | 14,13 | -1,50% | 1.685,00 |
| 28.03.2024 | 14,56 | 14,74 | 14,19 | 14,34 | -1,51% | 2.565,00 |
| 27.03.2024 | 14,62 | 14,76 | 14,52 | 14,56 | -0,41% | 1.745,00 |
| 26.03.2024 | 14,53 | 14,72 | 14,42 | 14,62 | 0,62% | 551,00 |
| 25.03.2024 | 14,53 | 14,59 | 14,15 | 14,53 | -0,03% | 3.251,00 |
| 22.03.2024 | 14,76 | 14,86 | 14,51 | 14,54 | -1,52% | 3.278,00 |
| 21.03.2024 | 14,25 | 14,84 | 14,25 | 14,76 | 3,58% | 6.418,00 |
| 20.03.2024 | 14,16 | 14,46 | 14,03 | 14,25 | 0,56% | 3.076,00 |
| 19.03.2024 | 14,36 | 14,60 | 13,98 | 14,17 | -1,29% | 1.982,00 |
| 18.03.2024 | 14,10 | 14,42 | 14,01 | 14,36 | 1,92% | 4.317,00 |
| 15.03.2024 | 14,29 | 14,46 | 13,97 | 14,09 | -1,43% | 3.268,00 |
| 14.03.2024 | 14,21 | 14,35 | 14,11 | 14,29 | 0,56% | 532,00 |
| 13.03.2024 | 14,44 | 14,52 | 14,18 | 14,21 | -1,56% | 2.930,00 |
| 12.03.2024 | 14,38 | 14,45 | 14,02 | 14,44 | 0,42% | 2.097,00 |
| 11.03.2024 | 14,35 | 14,48 | 13,94 | 14,38 | 0,17% | 3.937,00 |
| 08.03.2024 | 14,78 | 14,89 | 14,30 | 14,35 | -2,91% | 2.489,00 |
| 07.03.2024 | 14,93 | 15,05 | 14,57 | 14,78 | -1,04% | 3.427,00 |
| 06.03.2024 | 14,62 | 14,99 | 14,56 | 14,94 | 2,08% | 927,00 |
| 05.03.2024 | 14,91 | 14,95 | 14,52 | 14,63 | -2,07% | 5.350,00 |
| 04.03.2024 | 15,28 | 15,53 | 14,82 | 14,94 | -2,03% | 6.549,00 |
| 01.03.2024 | 15,14 | 15,50 | 15,07 | 15,25 | 0,96% | 2.772,00 |
| 29.02.2024 | 15,15 | 15,35 | 14,77 | 15,11 | -0,20% | 1.413,00 |
| 28.02.2024 | 15,20 | 15,53 | 14,82 | 15,14 | -0,46% | 1.467,00 |
| 27.02.2024 | 15,13 | 15,26 | 14,85 | 15,21 | 0,50% | 3.900,00 |
| 26.02.2024 | 15,13 | 15,56 | 15,01 | 15,13 | 0,10% | 3.208,00 |
| 23.02.2024 | 15,49 | 15,64 | 14,81 | 15,12 | -2,52% | 16.906,00 |
| 22.02.2024 | 15,98 | 16,41 | 15,39 | 15,51 | -3,00% | 4.170,00 |
| 21.02.2024 | 16,02 | 16,22 | 15,78 | 15,99 | -0,28% | 2.525,00 |
| 20.02.2024 | 15,78 | 16,32 | 15,48 | 16,03 | 1,62% | 6.841,00 |
| 19.02.2024 | 16,00 | 16,17 | 15,39 | 15,78 | -1,38% | 2.860,00 |
| 16.02.2024 | 16,42 | 16,68 | 15,87 | 16,00 | -2,65% | 8.110,00 |
| 15.02.2024 | 16,50 | 16,71 | 16,05 | 16,43 | -0,51% | 3.374,00 |
| 14.02.2024 | 15,83 | 16,54 | 15,47 | 16,52 | 4,43% | 16.966,00 |
| 13.02.2024 | 15,02 | 16,21 | 14,99 | 15,82 | 5,43% | 21.745,00 |
| 12.02.2024 | 14,17 | 15,29 | 14,06 | 15,00 | 5,89% | 13.449,00 |
| 09.02.2024 | 14,70 | 14,71 | 14,01 | 14,17 | -3,61% | 5.380,00 |
| 08.02.2024 | 14,70 | 15,06 | 14,47 | 14,70 | -0,03% | 6.499,00 |
| 07.02.2024 | 14,51 | 14,78 | 14,33 | 14,70 | 1,31% | 1.004,00 |
| 06.02.2024 | 14,03 | 14,57 | 13,80 | 14,51 | 3,46% | 2.700,00 |
| 05.02.2024 | 14,79 | 14,79 | 13,67 | 14,03 | -5,01% | 23.225,00 |
| 02.02.2024 | 15,14 | 15,42 | 14,57 | 14,77 | -2,70% | 6.617,00 |
| 01.02.2024 | 15,49 | 15,53 | 14,75 | 15,18 | -2,03% | 14.406,00 |
| 31.01.2024 | 15,00 | 15,65 | 14,76 | 15,49 | 3,27% | 1.894,00 |
| 30.01.2024 | 15,03 | 15,40 | 14,71 | 15,00 | -0,20% | 1.270,00 |
| 29.01.2024 | 14,96 | 15,07 | 14,59 | 15,03 | 0,33% | 4.029,00 |
| 26.01.2024 | 14,86 | 15,05 | 14,77 | 14,98 | 0,81% | 6.771,00 |
| 25.01.2024 | 15,10 | 15,14 | 14,81 | 14,86 | -1,62% | 2.181,00 |
| 24.01.2024 | 15,20 | 15,27 | 14,98 | 15,11 | -0,20% | 552,00 |
| 23.01.2024 | 14,95 | 15,22 | 14,88 | 15,14 | 1,27% | 6.213,00 |
| 22.01.2024 | 15,60 | 15,74 | 14,71 | 14,95 | -4,26% | 6.674,00 |
| 19.01.2024 | 15,80 | 15,85 | 15,23 | 15,61 | -1,30% | 2.728,00 |
| 18.01.2024 | 15,27 | 15,82 | 14,96 | 15,82 | 3,60% | 2.841,00 |
| 17.01.2024 | 15,26 | 15,47 | 14,76 | 15,27 | -0,10% | 6.916,00 |
| 16.01.2024 | 15,57 | 15,73 | 15,02 | 15,28 | -2,46% | 3.400,00 |
| 15.01.2024 | 16,17 | 16,24 | 15,53 | 15,67 | -3,00% | 3.079,00 |
| 12.01.2024 | 16,10 | 16,55 | 15,84 | 16,15 | 0,47% | 6.858,00 |
| 11.01.2024 | 16,59 | 16,66 | 15,83 | 16,08 | -3,08% | 4.697,00 |
| 10.01.2024 | 16,33 | 16,65 | 16,22 | 16,59 | 1,56% | 1.125,00 |
| 09.01.2024 | 16,89 | 16,89 | 16,27 | 16,33 | -3,17% | 4.463,00 |
| 08.01.2024 | 15,69 | 16,89 | 15,56 | 16,87 | 7,52% | 4.548,00 |
| 05.01.2024 | 16,16 | 16,16 | 15,47 | 15,69 | -2,94% | 11.873,00 |
| 04.01.2024 | 16,70 | 16,80 | 15,68 | 16,16 | -3,23% | 13.101,00 |
| 03.01.2024 | 17,76 | 17,85 | 16,56 | 16,70 | -6,07% | 6.577,00 |
| 02.01.2024 | 18,34 | 18,66 | 17,60 | 17,78 | -3,03% | 7.511,00 |
| 29.12.2023 | 18,53 | 18,66 | 18,15 | 18,34 | -1,03% | 642,00 |
| 28.12.2023 | 18,87 | 19,04 | 18,32 | 18,53 | -1,46% | 8.054,00 |
| 27.12.2023 | 18,34 | 18,98 | 18,07 | 18,80 | 3,13% | 6.465,00 |