11,780€
-0,93%
Echtzeit-Aktienkurs thyssenkrupp nucera AG
Bid:
Ask:
Aktienkurse zur thyssenkrupp nucera AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 11,92 | 12,14 | 11,69 | 11,78 | -1,17% | 19.964,00 |
| 17.05.2024 | 11,83 | 12,01 | 11,73 | 11,92 | 0,13% | 32.420,00 |
| 16.05.2024 | 11,89 | 12,31 | 11,77 | 11,91 | -1,16% | 46.715,00 |
| 15.05.2024 | 13,72 | 13,72 | 11,60 | 12,05 | -11,89% | 43.768,00 |
| 14.05.2024 | 13,22 | 13,78 | 13,06 | 13,67 | 1,56% | 28.916,00 |
| 13.05.2024 | 13,14 | 13,46 | 12,85 | 13,46 | 2,44% | 17.661,00 |
| 10.05.2024 | 13,08 | 13,35 | 12,91 | 13,14 | 0,84% | 40.170,00 |
| 09.05.2024 | 12,90 | 13,22 | 12,81 | 13,03 | 1,32% | 18.050,00 |
| 08.05.2024 | 12,90 | 13,28 | 12,35 | 12,86 | 0,70% | 22.714,00 |
| 07.05.2024 | 12,60 | 12,86 | 12,47 | 12,77 | 1,43% | 24.905,00 |
| 06.05.2024 | 12,59 | 12,69 | 12,31 | 12,59 | -0,04% | 31.090,00 |
| 03.05.2024 | 12,33 | 12,67 | 12,26 | 12,60 | 2,19% | 14.183,00 |
| 02.05.2024 | 12,09 | 12,35 | 12,08 | 12,33 | 1,86% | 20.955,00 |
| 30.04.2024 | 12,50 | 12,61 | 12,05 | 12,10 | -3,24% | 7.190,00 |
| 29.04.2024 | 12,06 | 12,51 | 11,88 | 12,51 | 4,30% | 23.976,00 |
| 26.04.2024 | 11,87 | 12,11 | 11,85 | 11,99 | 1,31% | 4.206,00 |
| 25.04.2024 | 11,99 | 11,99 | 11,60 | 11,84 | -2,11% | 11.650,00 |
| 24.04.2024 | 12,05 | 12,14 | 11,89 | 12,09 | 0,58% | 8.596,00 |
| 23.04.2024 | 12,33 | 12,35 | 11,87 | 12,02 | -2,59% | 17.863,00 |
| 22.04.2024 | 11,89 | 12,40 | 11,78 | 12,34 | 4,62% | 18.991,00 |
| 19.04.2024 | 12,03 | 12,03 | 11,61 | 11,80 | -2,16% | 31.363,00 |
| 18.04.2024 | 12,23 | 12,38 | 12,03 | 12,06 | -1,23% | 12.976,00 |
| 17.04.2024 | 12,65 | 12,65 | 12,13 | 12,21 | -3,90% | 9.847,00 |
| 16.04.2024 | 12,25 | 12,70 | 12,05 | 12,70 | 2,71% | 25.430,00 |
| 15.04.2024 | 13,16 | 13,19 | 12,32 | 12,37 | -5,75% | 41.018,00 |
| 12.04.2024 | 13,39 | 13,62 | 13,08 | 13,12 | -1,87% | 17.558,00 |
| 11.04.2024 | 13,66 | 13,66 | 13,31 | 13,37 | -2,30% | 31.655,00 |
| 10.04.2024 | 14,06 | 14,16 | 13,52 | 13,69 | -2,15% | 20.472,00 |
| 09.04.2024 | 13,68 | 14,08 | 13,52 | 13,99 | 2,38% | 15.382,00 |
| 08.04.2024 | 13,46 | 13,84 | 13,29 | 13,66 | 1,45% | 13.764,00 |
| 05.04.2024 | 13,36 | 13,63 | 13,32 | 13,47 | 0,52% | 10.896,00 |
| 04.04.2024 | 13,62 | 13,75 | 12,92 | 13,40 | -1,62% | 28.012,00 |
| 03.04.2024 | 14,10 | 14,15 | 13,53 | 13,62 | -3,58% | 11.690,00 |
| 02.04.2024 | 14,43 | 14,43 | 13,94 | 14,12 | -1,50% | 19.297,00 |
| 28.03.2024 | 14,57 | 14,73 | 14,19 | 14,34 | -1,58% | 9.085,00 |
| 27.03.2024 | 14,66 | 14,75 | 14,52 | 14,57 | -0,38% | 16.384,00 |
| 26.03.2024 | 14,50 | 14,72 | 14,42 | 14,62 | 1,14% | 5.420,00 |
| 25.03.2024 | 14,55 | 14,56 | 14,15 | 14,46 | -0,58% | 15.060,00 |
| 22.03.2024 | 14,80 | 14,85 | 14,52 | 14,54 | -1,92% | 7.350,00 |
| 21.03.2024 | 14,33 | 14,87 | 14,29 | 14,83 | 3,96% | 9.805,00 |
| 20.03.2024 | 14,15 | 14,46 | 14,03 | 14,26 | 0,67% | 11.180,00 |
| 19.03.2024 | 14,35 | 14,59 | 13,98 | 14,17 | -1,39% | 13.399,00 |
| 18.03.2024 | 14,12 | 14,46 | 14,02 | 14,37 | 1,99% | 19.870,00 |
| 15.03.2024 | 14,25 | 14,34 | 13,97 | 14,09 | -1,43% | 19.919,00 |
| 14.03.2024 | 14,22 | 14,36 | 14,11 | 14,29 | 0,60% | 5.880,00 |
| 13.03.2024 | 14,47 | 14,52 | 14,19 | 14,21 | -1,59% | 22.520,00 |
| 12.03.2024 | 14,32 | 14,46 | 14,02 | 14,44 | 0,35% | 10.910,00 |
| 11.03.2024 | 14,19 | 14,49 | 13,94 | 14,39 | 0,21% | 20.462,00 |
| 08.03.2024 | 14,81 | 15,00 | 14,29 | 14,36 | -3,10% | 18.479,00 |
| 07.03.2024 | 14,88 | 15,05 | 14,57 | 14,82 | -0,70% | 24.144,00 |
| 06.03.2024 | 14,63 | 14,99 | 14,56 | 14,92 | 2,05% | 16.792,00 |
| 05.03.2024 | 14,88 | 14,98 | 14,52 | 14,62 | -2,21% | 10.688,00 |
| 04.03.2024 | 15,31 | 15,53 | 14,82 | 14,95 | -2,16% | 11.990,00 |
| 01.03.2024 | 15,20 | 15,50 | 15,07 | 15,28 | 1,13% | 12.893,00 |
| 29.02.2024 | 15,08 | 15,35 | 14,77 | 15,11 | -0,40% | 16.266,00 |
| 28.02.2024 | 15,21 | 15,53 | 14,83 | 15,17 | -0,10% | 7.150,00 |
| 27.02.2024 | 15,10 | 15,25 | 14,87 | 15,19 | 0,40% | 16.902,00 |
| 26.02.2024 | 15,04 | 15,56 | 15,04 | 15,13 | 0,03% | 7.299,00 |
| 23.02.2024 | 15,56 | 15,63 | 14,81 | 15,12 | -2,39% | 14.148,00 |
| 22.02.2024 | 16,00 | 16,40 | 15,40 | 15,49 | -3,07% | 20.145,00 |
| 21.02.2024 | 16,16 | 16,22 | 15,73 | 15,98 | -0,37% | 6.100,00 |
| 20.02.2024 | 15,64 | 16,37 | 15,48 | 16,04 | 1,87% | 8.266,00 |
| 19.02.2024 | 15,94 | 16,17 | 15,39 | 15,75 | -0,85% | 7.272,00 |
| 16.02.2024 | 16,41 | 16,79 | 15,87 | 15,88 | -3,38% | 24.811,00 |
| 15.02.2024 | 16,53 | 16,70 | 16,06 | 16,44 | -0,48% | 6.754,00 |
| 14.02.2024 | 15,88 | 16,54 | 15,46 | 16,52 | 4,36% | 13.365,00 |
| 13.02.2024 | 15,43 | 16,20 | 15,10 | 15,83 | 5,32% | 29.770,00 |
| 12.02.2024 | 14,16 | 15,29 | 14,06 | 15,03 | 6,07% | 38.280,00 |
| 09.02.2024 | 14,58 | 14,65 | 14,02 | 14,17 | -3,67% | 12.430,00 |
| 08.02.2024 | 14,69 | 15,09 | 14,46 | 14,71 | 0,17% | 23.644,00 |
| 07.02.2024 | 14,57 | 14,79 | 14,34 | 14,68 | 1,21% | 12.990,00 |
| 06.02.2024 | 14,01 | 14,55 | 13,80 | 14,51 | 3,39% | 12.264,00 |
| 05.02.2024 | 14,67 | 14,68 | 13,67 | 14,03 | -5,14% | 32.527,00 |
| 02.02.2024 | 15,15 | 15,41 | 14,57 | 14,79 | -2,28% | 15.345,00 |
| 01.02.2024 | 15,35 | 15,44 | 14,75 | 15,14 | -2,07% | 7.392,00 |
| 31.01.2024 | 14,84 | 15,65 | 14,77 | 15,46 | 3,38% | 9.985,00 |
| 30.01.2024 | 15,05 | 15,40 | 14,71 | 14,95 | -0,53% | 14.394,00 |
| 29.01.2024 | 14,93 | 15,06 | 14,62 | 15,03 | 0,33% | 15.080,00 |
| 26.01.2024 | 14,84 | 15,05 | 14,78 | 14,98 | 0,81% | 20.845,00 |
| 25.01.2024 | 15,12 | 15,14 | 14,81 | 14,86 | -1,56% | 12.548,00 |
| 24.01.2024 | 15,12 | 15,27 | 14,98 | 15,10 | -0,20% | 10.570,00 |
| 23.01.2024 | 14,93 | 15,23 | 14,88 | 15,13 | 1,34% | 12.368,00 |
| 22.01.2024 | 15,61 | 15,75 | 14,71 | 14,93 | -4,33% | 21.115,00 |
| 19.01.2024 | 15,71 | 15,85 | 15,23 | 15,60 | -1,30% | 8.893,00 |
| 18.01.2024 | 15,23 | 15,82 | 14,96 | 15,81 | 3,47% | 6.348,00 |
| 17.01.2024 | 15,20 | 15,46 | 14,77 | 15,28 | 0,13% | 12.070,00 |
| 16.01.2024 | 15,62 | 15,77 | 15,04 | 15,26 | -2,62% | 8.864,00 |
| 15.01.2024 | 16,23 | 16,23 | 15,57 | 15,67 | -3,06% | 7.132,00 |
| 12.01.2024 | 16,11 | 16,57 | 15,84 | 16,16 | 0,44% | 19.880,00 |
| 11.01.2024 | 16,55 | 16,63 | 15,83 | 16,09 | -2,96% | 8.250,00 |
| 10.01.2024 | 16,28 | 16,63 | 16,22 | 16,58 | 1,56% | 5.170,00 |
| 09.01.2024 | 16,82 | 16,88 | 16,27 | 16,33 | -3,29% | 9.028,00 |
| 08.01.2024 | 15,78 | 16,88 | 15,56 | 16,88 | 7,38% | 19.392,00 |
| 05.01.2024 | 16,14 | 16,14 | 15,47 | 15,72 | -2,72% | 12.810,00 |
| 04.01.2024 | 16,72 | 16,82 | 15,68 | 16,16 | -3,35% | 17.592,00 |
| 03.01.2024 | 17,74 | 17,84 | 16,33 | 16,72 | -5,83% | 14.587,00 |
| 02.01.2024 | 18,39 | 18,64 | 17,61 | 17,76 | -3,14% | 20.996,00 |
| 29.12.2023 | 18,58 | 18,64 | 18,17 | 18,33 | -0,89% | 4.350,00 |
| 28.12.2023 | 18,92 | 19,01 | 18,34 | 18,50 | -1,54% | 11.066,00 |
| 27.12.2023 | 18,18 | 18,95 | 18,06 | 18,79 | 3,61% | 14.568,00 |