13,030€
1,40%
Echtzeit-Aktienkurs THYSSENKRUPP NUCERA O.N.
Bid:
Ask:
Aktienkurse zur THYSSENKRUPP NUCERA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 12,86 | 13,22 | 12,85 | 12,93 | 0,62% | 144.368,00 |
| 08.05.2024 | 12,90 | 13,29 | 12,31 | 12,85 | 1,02% | 318.664,00 |
| 07.05.2024 | 12,54 | 12,74 | 12,46 | 12,72 | 1,44% | 121.625,00 |
| 06.05.2024 | 12,57 | 12,67 | 12,30 | 12,54 | 0,32% | 93.947,00 |
| 03.05.2024 | 12,33 | 12,66 | 12,33 | 12,50 | 2,46% | 144.542,00 |
| 02.05.2024 | 12,10 | 12,31 | 12,10 | 12,20 | 1,41% | 107.808,00 |
| 30.04.2024 | 12,49 | 12,59 | 12,03 | 12,03 | -3,76% | 201.490,00 |
| 29.04.2024 | 12,04 | 12,50 | 11,87 | 12,50 | 4,69% | 152.543,00 |
| 26.04.2024 | 11,85 | 12,11 | 11,85 | 11,94 | 2,14% | 173.292,00 |
| 25.04.2024 | 11,91 | 11,98 | 11,59 | 11,69 | -2,50% | 119.013,00 |
| 24.04.2024 | 11,98 | 12,15 | 11,88 | 11,99 | -0,33% | 85.067,00 |
| 23.04.2024 | 12,14 | 12,20 | 11,80 | 12,03 | 0,17% | 178.035,00 |
| 22.04.2024 | 11,87 | 12,24 | 11,87 | 12,01 | 2,65% | 128.022,00 |
| 19.04.2024 | 11,80 | 11,88 | 11,55 | 11,70 | -2,66% | 241.021,00 |
| 18.04.2024 | 12,21 | 12,40 | 12,01 | 12,02 | -1,80% | 130.091,00 |
| 17.04.2024 | 12,40 | 12,49 | 12,21 | 12,24 | -1,69% | 142.094,00 |
| 16.04.2024 | 12,15 | 12,51 | 12,04 | 12,45 | 1,22% | 199.110,00 |
| 15.04.2024 | 13,00 | 13,07 | 12,30 | 12,30 | -5,75% | 326.547,00 |
| 12.04.2024 | 13,49 | 13,62 | 13,05 | 13,05 | -1,73% | 131.666,00 |
| 11.04.2024 | 13,53 | 13,57 | 13,28 | 13,28 | -1,70% | 102.742,00 |
| 10.04.2024 | 13,97 | 14,17 | 13,51 | 13,51 | -3,36% | 109.411,00 |
| 09.04.2024 | 13,60 | 14,09 | 13,55 | 13,98 | 2,64% | 123.245,00 |
| 08.04.2024 | 13,31 | 13,84 | 13,30 | 13,62 | 1,87% | 90.188,00 |
| 05.04.2024 | 13,40 | 13,61 | 13,31 | 13,37 | -2,12% | 92.332,00 |
| 04.04.2024 | 13,52 | 13,75 | 12,90 | 13,66 | 0,89% | 271.370,00 |
| 03.04.2024 | 14,01 | 14,01 | 13,52 | 13,54 | -3,22% | 272.373,00 |
| 02.04.2024 | 14,32 | 14,40 | 13,93 | 13,99 | -2,30% | 133.697,00 |
| 28.03.2024 | 14,70 | 14,70 | 14,19 | 14,32 | -1,92% | 120.096,00 |
| 27.03.2024 | 14,67 | 14,74 | 14,50 | 14,60 | -0,61% | 31.421,00 |
| 26.03.2024 | 14,45 | 14,72 | 14,40 | 14,69 | 1,80% | 55.170,00 |
| 25.03.2024 | 14,47 | 14,50 | 14,16 | 14,43 | -0,41% | 87.758,00 |
| 22.03.2024 | 14,78 | 14,84 | 14,49 | 14,49 | -1,90% | 50.264,00 |
| 21.03.2024 | 14,39 | 14,80 | 14,39 | 14,77 | 4,01% | 109.475,00 |
| 20.03.2024 | 14,13 | 14,48 | 14,01 | 14,20 | 0,78% | 97.837,00 |
| 19.03.2024 | 14,31 | 14,60 | 13,98 | 14,09 | -1,33% | 125.168,00 |
| 18.03.2024 | 14,10 | 14,45 | 14,00 | 14,28 | 1,28% | 145.503,00 |
| 15.03.2024 | 14,15 | 14,25 | 13,96 | 14,10 | -0,28% | 146.188,00 |
| 14.03.2024 | 14,20 | 14,33 | 14,10 | 14,14 | -0,14% | 66.943,00 |
| 13.03.2024 | 14,40 | 14,50 | 14,16 | 14,16 | -2,01% | 52.317,00 |
| 12.03.2024 | 14,30 | 14,45 | 14,00 | 14,45 | 2,19% | 106.877,00 |
| 11.03.2024 | 14,05 | 14,56 | 13,91 | 14,14 | -0,49% | 84.690,00 |
| 08.03.2024 | 14,84 | 14,96 | 14,21 | 14,21 | -3,66% | 152.112,00 |
| 07.03.2024 | 14,76 | 15,06 | 14,55 | 14,75 | -0,20% | 77.169,00 |
| 06.03.2024 | 14,60 | 15,00 | 14,59 | 14,78 | 1,09% | 58.610,00 |
| 05.03.2024 | 14,71 | 14,96 | 14,51 | 14,62 | -1,68% | 102.505,00 |
| 04.03.2024 | 15,37 | 15,54 | 14,80 | 14,87 | -2,94% | 94.009,00 |
| 01.03.2024 | 15,20 | 15,51 | 15,07 | 15,32 | 1,19% | 90.830,00 |
| 29.02.2024 | 14,93 | 15,35 | 14,76 | 15,14 | 1,07% | 146.577,00 |
| 28.02.2024 | 15,16 | 15,55 | 14,84 | 14,98 | -0,79% | 99.314,00 |
| 27.02.2024 | 15,18 | 15,18 | 14,84 | 15,10 | -0,20% | 92.372,00 |
| 26.02.2024 | 15,23 | 15,57 | 15,00 | 15,13 | 0,33% | 91.636,00 |
| 23.02.2024 | 15,58 | 15,58 | 14,81 | 15,08 | -4,86% | 186.632,00 |
| 22.02.2024 | 15,90 | 16,40 | 15,84 | 15,85 | -1,67% | 137.097,00 |
| 21.02.2024 | 16,18 | 16,23 | 15,74 | 16,12 | -0,43% | 57.738,00 |
| 20.02.2024 | 15,51 | 16,38 | 15,44 | 16,19 | 3,32% | 81.383,00 |
| 19.02.2024 | 15,94 | 16,04 | 15,36 | 15,67 | -1,57% | 118.437,00 |
| 16.02.2024 | 16,57 | 16,71 | 15,92 | 15,92 | -3,05% | 121.670,00 |
| 15.02.2024 | 16,66 | 16,68 | 16,04 | 16,42 | 0,18% | 126.437,00 |
| 14.02.2024 | 15,63 | 16,54 | 15,47 | 16,39 | 4,80% | 268.349,00 |
| 13.02.2024 | 15,51 | 16,22 | 15,08 | 15,64 | 4,69% | 496.365,00 |
| 12.02.2024 | 14,17 | 15,27 | 14,06 | 14,94 | 6,87% | 291.832,00 |
| 09.02.2024 | 14,52 | 14,61 | 13,98 | 13,98 | -3,45% | 148.749,00 |
| 08.02.2024 | 14,50 | 15,10 | 14,46 | 14,48 | -0,55% | 92.291,00 |
| 07.02.2024 | 14,41 | 14,75 | 14,35 | 14,56 | 1,18% | 137.000,00 |
| 06.02.2024 | 14,03 | 14,42 | 13,79 | 14,39 | 3,23% | 169.860,00 |
| 05.02.2024 | 14,19 | 14,20 | 13,65 | 13,94 | -4,13% | 373.085,00 |
| 02.02.2024 | 15,16 | 15,40 | 14,54 | 14,54 | -2,94% | 214.484,00 |
| 01.02.2024 | 15,25 | 15,38 | 14,71 | 14,98 | -2,09% | 95.022,00 |
| 31.01.2024 | 14,83 | 15,32 | 14,75 | 15,30 | 3,17% | 66.448,00 |
| 30.01.2024 | 15,15 | 15,34 | 14,68 | 14,83 | -1,20% | 100.371,00 |
| 29.01.2024 | 14,81 | 15,04 | 14,56 | 15,01 | 0,60% | 59.699,00 |
| 26.01.2024 | 14,81 | 15,05 | 14,73 | 14,92 | 0,47% | 100.400,00 |
| 25.01.2024 | 15,02 | 15,12 | 14,82 | 14,85 | -1,72% | 82.436,00 |
| 24.01.2024 | 15,10 | 15,27 | 14,97 | 15,11 | 1,41% | 140.170,00 |
| 23.01.2024 | 14,90 | 15,20 | 14,89 | 14,90 | 0,07% | 195.816,00 |
| 22.01.2024 | 15,60 | 15,67 | 14,70 | 14,89 | -3,56% | 156.090,00 |
| 19.01.2024 | 15,70 | 15,72 | 15,25 | 15,44 | -0,26% | 78.833,00 |
| 18.01.2024 | 15,16 | 15,63 | 14,95 | 15,48 | 2,93% | 88.294,00 |
| 17.01.2024 | 14,95 | 15,13 | 14,75 | 15,04 | -1,44% | 98.711,00 |
| 16.01.2024 | 15,60 | 15,64 | 15,25 | 15,26 | -3,23% | 117.494,00 |
| 15.01.2024 | 16,09 | 16,13 | 15,57 | 15,77 | -1,44% | 83.627,00 |
| 12.01.2024 | 16,05 | 16,58 | 15,83 | 16,00 | 1,27% | 94.080,00 |
| 11.01.2024 | 16,49 | 16,57 | 15,80 | 15,80 | -3,89% | 118.320,00 |
| 10.01.2024 | 16,29 | 16,58 | 16,20 | 16,44 | 0,86% | 69.752,00 |
| 09.01.2024 | 16,63 | 16,72 | 16,26 | 16,30 | -1,21% | 139.570,00 |
| 08.01.2024 | 15,72 | 16,67 | 15,53 | 16,50 | 4,96% | 197.857,00 |
| 05.01.2024 | 15,92 | 16,02 | 15,47 | 15,72 | -2,60% | 174.310,00 |
| 04.01.2024 | 16,69 | 16,71 | 15,68 | 16,14 | -2,42% | 464.836,00 |
| 03.01.2024 | 17,67 | 17,78 | 16,54 | 16,54 | -6,50% | 207.521,00 |
| 02.01.2024 | 18,54 | 18,55 | 17,57 | 17,69 | -4,12% | 126.335,00 |
| 29.12.2023 | 18,56 | 18,62 | 18,15 | 18,45 | -0,75% | 101.093,00 |
| 28.12.2023 | 18,95 | 19,18 | 18,31 | 18,59 | -1,43% | 102.331,00 |
| 27.12.2023 | 18,16 | 18,86 | 18,03 | 18,86 | 4,20% | 101.188,00 |
| 22.12.2023 | 18,39 | 18,70 | 17,85 | 18,10 | -2,00% | 179.382,00 |
| 21.12.2023 | 18,44 | 18,55 | 18,07 | 18,47 | -1,81% | 121.705,00 |
| 20.12.2023 | 19,92 | 20,28 | 18,22 | 18,81 | 0,53% | 561.327,00 |
| 19.12.2023 | 17,20 | 19,26 | 17,14 | 18,71 | 12,51% | 536.441,00 |
| 18.12.2023 | 16,72 | 17,20 | 16,22 | 16,63 | 3,87% | 264.974,00 |
| 15.12.2023 | 15,74 | 16,07 | 15,44 | 16,01 | 2,04% | 1.154.371,00 |
| 14.12.2023 | 15,03 | 16,00 | 15,03 | 15,69 | 7,84% | 149.313,00 |