11,720€
-1,76%
Echtzeit-Aktienkurs thyssenkrupp nucera AG
Bid:
Ask:
Aktienkurse zur thyssenkrupp nucera AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 11,93 | 12,13 | 11,69 | 11,72 | -1,76% | 492,00 |
| 17.05.2024 | 11,85 | 11,94 | 11,72 | 11,93 | -0,17% | 6.323,00 |
| 16.05.2024 | 11,90 | 12,25 | 11,79 | 11,95 | -1,16% | 8.410,00 |
| 15.05.2024 | 12,82 | 12,99 | 11,67 | 12,09 | -10,31% | 8.008,00 |
| 14.05.2024 | 13,32 | 13,60 | 13,19 | 13,48 | 0,75% | 1.198,00 |
| 13.05.2024 | 13,18 | 13,38 | 12,97 | 13,38 | 3,16% | 4.486,00 |
| 10.05.2024 | 13,02 | 13,30 | 12,97 | 12,97 | -0,99% | 7.268,00 |
| 09.05.2024 | 12,83 | 13,11 | 12,83 | 13,10 | 1,39% | 2.555,00 |
| 08.05.2024 | 12,88 | 13,10 | 12,40 | 12,92 | 0,62% | 3.697,00 |
| 07.05.2024 | 12,56 | 12,84 | 12,56 | 12,84 | 1,10% | 785,00 |
| 06.05.2024 | 12,61 | 12,71 | 12,32 | 12,70 | 1,03% | 2.916,00 |
| 03.05.2024 | 12,34 | 12,57 | 12,34 | 12,57 | 1,62% | 1.640,00 |
| 02.05.2024 | 12,01 | 12,37 | 12,01 | 12,37 | 1,48% | 1.810,00 |
| 30.04.2024 | 12,47 | 12,47 | 12,19 | 12,19 | -2,48% | 1.100,00 |
| 29.04.2024 | 12,00 | 12,50 | 12,00 | 12,50 | 3,56% | 820,00 |
| 26.04.2024 | 11,76 | 12,07 | 11,76 | 12,07 | 3,61% | 705,00 |
| 25.04.2024 | 11,91 | 11,98 | 11,65 | 11,65 | -2,84% | 1.100,00 |
| 24.04.2024 | 12,00 | 12,16 | 11,91 | 11,99 | -0,17% | 1.767,00 |
| 23.04.2024 | 12,27 | 12,30 | 11,91 | 12,01 | -2,67% | 640,00 |
| 22.04.2024 | 11,93 | 12,34 | 11,93 | 12,34 | 4,75% | 1.450,00 |
| 19.04.2024 | 11,94 | 11,95 | 11,62 | 11,78 | -2,40% | 1.605,00 |
| 18.04.2024 | 12,16 | 12,23 | 12,00 | 12,07 | -1,47% | 1.309,00 |
| 17.04.2024 | 12,63 | 12,63 | 12,25 | 12,25 | -2,62% | 3.032,00 |
| 16.04.2024 | 12,29 | 12,58 | 12,14 | 12,58 | 1,45% | 1.796,00 |
| 15.04.2024 | 13,09 | 13,09 | 12,40 | 12,40 | -5,13% | 4.925,00 |
| 12.04.2024 | 13,30 | 13,61 | 13,07 | 13,07 | -2,17% | 946,00 |
| 11.04.2024 | 13,52 | 13,52 | 13,35 | 13,36 | -3,95% | 1.175,00 |
| 10.04.2024 | 13,87 | 13,91 | 13,87 | 13,91 | -0,86% | 175,00 |
| 09.04.2024 | 13,73 | 14,03 | 13,73 | 14,03 | 3,09% | 115,00 |
| 08.04.2024 | 13,53 | 13,73 | 13,34 | 13,61 | 0,89% | 813,00 |
| 05.04.2024 | 13,21 | 13,56 | 13,21 | 13,49 | -1,82% | 1.025,00 |
| 04.04.2024 | 13,60 | 13,74 | 13,17 | 13,74 | 0,37% | 822,00 |
| 03.04.2024 | 14,05 | 14,05 | 13,57 | 13,69 | -2,35% | 850,00 |
| 02.04.2024 | 14,21 | 14,38 | 14,01 | 14,02 | -2,98% | 2.190,00 |
| 28.03.2024 | 14,55 | 14,55 | 14,26 | 14,45 | -0,89% | 535,00 |
| 27.03.2024 | 14,56 | 14,72 | 14,56 | 14,58 | -0,07% | 610,00 |
| 26.03.2024 | 14,41 | 14,59 | 14,41 | 14,59 | 1,53% | 40,00 |
| 25.03.2024 | 14,58 | 14,58 | 14,37 | 14,37 | -1,44% | 1.405,00 |
| 22.03.2024 | 14,76 | 14,82 | 14,58 | 14,58 | -1,75% | 308,00 |
| 21.03.2024 | 14,25 | 14,84 | 14,25 | 14,84 | 2,77% | 385,00 |
| 20.03.2024 | 14,08 | 14,44 | 14,08 | 14,44 | 1,55% | 1.244,00 |
| 19.03.2024 | 14,31 | 14,43 | 14,00 | 14,22 | -0,91% | 2.470,00 |
| 18.03.2024 | 14,01 | 14,35 | 14,01 | 14,35 | 1,13% | 396,00 |
| 15.03.2024 | 14,30 | 14,30 | 14,00 | 14,19 | -0,21% | 2.978,00 |
| 14.03.2024 | 14,20 | 14,22 | 14,20 | 14,22 | -1,04% | 300,00 |
| 13.03.2024 | 14,36 | 14,54 | 14,36 | 14,37 | -0,76% | 191,00 |
| 12.03.2024 | 14,29 | 14,48 | 14,00 | 14,48 | 1,61% | 875,00 |
| 11.03.2024 | 14,24 | 14,41 | 13,97 | 14,25 | -0,07% | 1.867,00 |
| 08.03.2024 | 14,64 | 14,70 | 14,26 | 14,26 | -4,17% | 804,00 |
| 07.03.2024 | 14,82 | 14,95 | 14,82 | 14,88 | 1,50% | 336,00 |
| 06.03.2024 | 14,56 | 14,85 | 14,56 | 14,66 | -0,95% | 1.306,00 |
| 05.03.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -4,15% | - |
| 04.03.2024 | 15,39 | 15,52 | 15,39 | 15,44 | 0,92% | 170,00 |
| 01.03.2024 | 15,08 | 15,30 | 15,08 | 15,30 | 0,66% | 130,00 |
| 29.02.2024 | 14,98 | 15,20 | 14,88 | 15,20 | -0,59% | 4.145,00 |
| 28.02.2024 | 15,11 | 15,29 | 15,11 | 15,29 | 0,66% | 660,00 |
| 27.02.2024 | 15,05 | 15,19 | 14,85 | 15,19 | 0,00% | 1.923,00 |
| 26.02.2024 | 15,17 | 15,28 | 15,15 | 15,19 | -0,52% | 9.678,00 |
| 23.02.2024 | 15,56 | 15,59 | 15,27 | 15,27 | -5,57% | 878,00 |
| 22.02.2024 | 16,02 | 16,22 | 16,02 | 16,17 | 1,06% | 1.240,00 |
| 21.02.2024 | 16,00 | 16,09 | 15,90 | 16,00 | -0,87% | 230,00 |
| 20.02.2024 | 15,60 | 16,18 | 15,55 | 16,14 | 1,96% | 2.225,00 |
| 19.02.2024 | 15,90 | 15,90 | 15,35 | 15,83 | -2,82% | 2.416,00 |
| 16.02.2024 | 16,44 | 16,58 | 16,29 | 16,29 | 0,87% | 2.223,00 |
| 15.02.2024 | 16,35 | 16,58 | 16,11 | 16,15 | -2,24% | 6.082,00 |
| 14.02.2024 | 15,80 | 16,52 | 15,75 | 16,52 | 3,77% | 1.714,00 |
| 13.02.2024 | 15,60 | 16,00 | 15,24 | 15,92 | 6,06% | 10.022,00 |
| 12.02.2024 | 14,12 | 15,11 | 14,12 | 15,01 | 5,48% | 5.651,00 |
| 09.02.2024 | 14,56 | 14,56 | 14,10 | 14,23 | -2,53% | 672,00 |
| 08.02.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,27% | - |
| 07.02.2024 | 14,67 | 14,74 | 14,49 | 14,56 | 1,46% | 295,00 |
| 06.02.2024 | 14,09 | 14,35 | 13,86 | 14,35 | 2,50% | 1.022,00 |
| 05.02.2024 | 14,67 | 14,67 | 13,80 | 14,00 | -5,02% | 2.423,00 |
| 02.02.2024 | 15,01 | 15,35 | 14,74 | 14,74 | -3,53% | 978,00 |
| 01.02.2024 | 15,28 | 15,28 | 15,28 | 15,28 | -0,78% | 50,00 |
| 31.01.2024 | 14,79 | 15,40 | 14,79 | 15,40 | 3,36% | 1.409,00 |
| 30.01.2024 | 14,91 | 15,18 | 14,90 | 14,90 | 0,54% | 630,00 |
| 29.01.2024 | 15,00 | 15,00 | 14,70 | 14,82 | -0,47% | 1.304,00 |
| 26.01.2024 | 14,75 | 14,97 | 14,75 | 14,89 | -0,93% | 110,00 |
| 25.01.2024 | 15,01 | 15,03 | 15,01 | 15,03 | -0,60% | 50,00 |
| 24.01.2024 | 15,01 | 15,12 | 15,01 | 15,12 | 0,27% | 14,00 |
| 23.01.2024 | 14,91 | 15,08 | 14,91 | 15,08 | 0,67% | 200,00 |
| 22.01.2024 | 15,51 | 15,51 | 14,75 | 14,98 | -4,28% | 2.729,00 |
| 19.01.2024 | 15,65 | 15,65 | 15,65 | 15,65 | 0,32% | - |
| 18.01.2024 | 15,10 | 15,60 | 15,05 | 15,60 | 4,98% | 2.203,00 |
| 17.01.2024 | 15,13 | 15,13 | 14,78 | 14,86 | -4,07% | 792,00 |
| 16.01.2024 | 15,55 | 15,63 | 15,49 | 15,49 | -1,21% | 525,00 |
| 15.01.2024 | 16,00 | 16,00 | 15,67 | 15,68 | -2,91% | 1.202,00 |
| 12.01.2024 | 16,01 | 16,33 | 16,01 | 16,15 | -1,40% | 500,00 |
| 11.01.2024 | 16,69 | 16,69 | 16,38 | 16,38 | -2,09% | 250,00 |
| 10.01.2024 | 16,21 | 16,73 | 16,21 | 16,73 | 2,51% | 960,00 |
| 09.01.2024 | 16,69 | 16,69 | 16,32 | 16,32 | -2,57% | 1.844,00 |
| 08.01.2024 | 15,83 | 16,75 | 15,81 | 16,75 | 6,96% | 1.440,00 |
| 05.01.2024 | 16,12 | 16,12 | 15,48 | 15,66 | -3,45% | 1.631,00 |
| 04.01.2024 | 16,71 | 16,94 | 15,79 | 16,22 | -3,22% | 3.281,00 |
| 03.01.2024 | 17,66 | 17,66 | 16,62 | 16,76 | -6,00% | 490,00 |
| 02.01.2024 | 18,58 | 18,58 | 17,63 | 17,83 | -2,57% | 1.515,00 |
| 29.12.2023 | 18,48 | 18,60 | 18,30 | 18,30 | -1,08% | 125,00 |
| 28.12.2023 | 18,72 | 18,80 | 18,50 | 18,50 | -2,01% | 281,00 |
| 27.12.2023 | 18,43 | 18,88 | 18,43 | 18,88 | 3,96% | 737,00 |