Börse:
8,396€
0,33%
Echtzeit-Aktienkurs THYSSENKRUPP AG O.N.
Bid:
8,382€
Ask:
8,410€
Aktienkurse zur THYSSENKRUPP AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.06.2021 | 8,47 | 8,53 | 8,21 | 8,40 | 0,36% | 3.815.451,00 |
| 21.06.2021 | 8,37 | 8,46 | 8,16 | 8,37 | -0,62% | 4.654.880,00 |
| 18.06.2021 | 8,72 | 8,75 | 8,37 | 8,42 | -3,24% | 6.560.633,00 |
| 17.06.2021 | 8,88 | 8,97 | 8,66 | 8,70 | -3,12% | 3.585.526,00 |
| 16.06.2021 | 9,44 | 9,49 | 8,79 | 8,98 | -4,30% | 7.691.946,00 |
| 15.06.2021 | 10,12 | 10,13 | 9,32 | 9,39 | -7,44% | 8.784.037,00 |
| 14.06.2021 | 10,11 | 10,24 | 10,09 | 10,14 | 1,20% | 2.577.827,00 |
| 11.06.2021 | 9,85 | 10,13 | 9,73 | 10,02 | 1,89% | 2.714.771,00 |
| 10.06.2021 | 9,77 | 10,02 | 9,72 | 9,83 | 1,42% | 3.001.465,00 |
| 09.06.2021 | 9,80 | 9,88 | 9,68 | 9,70 | -0,72% | 2.098.976,00 |
| 08.06.2021 | 9,56 | 9,80 | 9,52 | 9,77 | 1,88% | 3.215.425,00 |
| 07.06.2021 | 9,71 | 9,71 | 9,45 | 9,59 | -0,70% | 2.826.601,00 |
| 04.06.2021 | 9,75 | 9,80 | 9,61 | 9,65 | -0,60% | 1.707.926,00 |
| 03.06.2021 | 9,68 | 9,72 | 9,57 | 9,71 | 0,17% | 1.631.529,00 |
| 02.06.2021 | 9,86 | 9,86 | 9,60 | 9,70 | -1,68% | 2.002.243,00 |
| 01.06.2021 | 9,76 | 9,95 | 9,73 | 9,86 | 1,99% | 2.301.849,00 |
| 31.05.2021 | 9,70 | 9,78 | 9,66 | 9,67 | -0,06% | 1.131.285,00 |
| 28.05.2021 | 9,81 | 9,85 | 9,60 | 9,68 | -0,45% | 1.660.846,00 |
| 27.05.2021 | 9,59 | 9,82 | 9,57 | 9,72 | 0,75% | 3.660.730,00 |
| 26.05.2021 | 9,55 | 9,65 | 9,45 | 9,65 | 1,13% | 2.566.426,00 |
| 25.05.2021 | 9,80 | 9,91 | 9,52 | 9,54 | -0,79% | 2.948.842,00 |
| 21.05.2021 | 9,75 | 9,78 | 9,59 | 9,62 | -1,21% | 1.935.244,00 |
| 20.05.2021 | 9,70 | 9,73 | 9,50 | 9,73 | 1,61% | 3.601.559,00 |
| 19.05.2021 | 9,57 | 9,60 | 9,35 | 9,58 | -0,93% | 4.061.905,00 |
| 18.05.2021 | 9,85 | 9,96 | 9,66 | 9,67 | -0,21% | 2.773.280,00 |
| 17.05.2021 | 9,75 | 9,86 | 9,55 | 9,69 | 0,37% | 3.056.924,00 |
| 14.05.2021 | 9,76 | 9,78 | 9,47 | 9,65 | 0,23% | 3.800.391,00 |
| 13.05.2021 | 10,01 | 10,01 | 9,40 | 9,63 | -5,01% | 5.358.778,00 |
| 12.05.2021 | 10,60 | 10,77 | 10,06 | 10,14 | -3,20% | 5.502.847,00 |
| 11.05.2021 | 11,60 | 11,60 | 10,07 | 10,48 | -10,24% | 7.801.068,00 |
| 10.05.2021 | 11,50 | 11,73 | 11,50 | 11,67 | 2,50% | 2.383.368,00 |
| 07.05.2021 | 11,40 | 11,50 | 11,23 | 11,39 | 0,57% | 2.210.980,00 |
| 06.05.2021 | 11,04 | 11,34 | 10,95 | 11,32 | 2,82% | 3.031.601,00 |
| 05.05.2021 | 10,79 | 11,02 | 10,66 | 11,01 | 3,19% | 2.080.690,00 |
| 04.05.2021 | 11,12 | 11,24 | 10,60 | 10,67 | -3,57% | 2.321.232,00 |
| 03.05.2021 | 11,14 | 11,16 | 10,89 | 11,07 | -0,49% | 1.756.816,00 |
| 30.04.2021 | 11,21 | 11,43 | 11,11 | 11,12 | -0,76% | 1.620.972,00 |
| 29.04.2021 | 11,19 | 11,51 | 11,13 | 11,21 | 1,17% | 2.681.603,00 |
| 28.04.2021 | 10,96 | 11,19 | 10,95 | 11,08 | 0,64% | 1.601.486,00 |
| 27.04.2021 | 11,14 | 11,14 | 10,89 | 11,01 | -0,90% | 1.627.746,00 |
| 26.04.2021 | 10,83 | 11,15 | 10,72 | 11,11 | 3,40% | 1.755.021,00 |
| 23.04.2021 | 10,60 | 10,78 | 10,44 | 10,74 | 1,27% | 1.754.446,00 |
| 22.04.2021 | 10,65 | 10,69 | 10,43 | 10,61 | 0,52% | 1.735.250,00 |
| 21.04.2021 | 10,65 | 10,77 | 10,28 | 10,55 | -0,28% | 2.204.763,00 |
| 20.04.2021 | 11,25 | 11,32 | 10,54 | 10,58 | -5,75% | 2.566.600,00 |
| 19.04.2021 | 11,58 | 11,60 | 11,17 | 11,23 | -1,97% | 2.365.455,00 |
| 16.04.2021 | 11,42 | 11,70 | 11,40 | 11,45 | 1,33% | 2.405.790,00 |
| 15.04.2021 | 11,46 | 11,55 | 11,25 | 11,30 | -1,22% | 1.631.702,00 |
| 14.04.2021 | 11,30 | 11,46 | 11,21 | 11,44 | 2,88% | 1.630.116,00 |
| 13.04.2021 | 11,14 | 11,26 | 11,01 | 11,12 | 0,23% | 1.969.375,00 |
| 12.04.2021 | 11,08 | 11,29 | 10,96 | 11,10 | -0,18% | 1.391.060,00 |
| 09.04.2021 | 11,41 | 11,43 | 11,06 | 11,12 | -2,63% | 1.804.616,00 |
| 08.04.2021 | 11,73 | 12,00 | 11,32 | 11,42 | -1,98% | 2.331.505,00 |
| 07.04.2021 | 11,79 | 11,81 | 11,48 | 11,65 | -1,23% | 1.516.170,00 |
| 06.04.2021 | 11,70 | 11,84 | 11,60 | 11,79 | 3,33% | 2.921.792,00 |
| 01.04.2021 | 11,53 | 11,71 | 11,32 | 11,41 | 0,22% | 2.289.744,00 |
| 31.03.2021 | 11,48 | 11,78 | 11,37 | 11,39 | -1,30% | 2.251.531,00 |
| 30.03.2021 | 11,03 | 11,58 | 11,00 | 11,54 | 5,05% | 2.495.368,00 |
| 29.03.2021 | 10,90 | 11,13 | 10,86 | 10,98 | 0,55% | 1.879.087,00 |
| 26.03.2021 | 10,59 | 11,01 | 10,57 | 10,92 | 4,40% | 2.419.679,00 |
| 25.03.2021 | 10,48 | 10,53 | 10,15 | 10,46 | -0,95% | 2.874.769,00 |
| 24.03.2021 | 10,28 | 10,59 | 10,15 | 10,56 | 1,73% | 2.203.595,00 |
| 23.03.2021 | 10,61 | 10,61 | 10,29 | 10,38 | -2,26% | 3.048.076,00 |
| 22.03.2021 | 10,79 | 10,89 | 10,54 | 10,62 | -2,43% | 2.864.396,00 |
| 19.03.2021 | 10,78 | 10,95 | 10,59 | 10,89 | -0,37% | 5.612.474,00 |
| 18.03.2021 | 10,79 | 11,16 | 10,71 | 10,93 | 0,00% | 2.895.836,00 |
| 17.03.2021 | 11,14 | 11,36 | 10,89 | 10,93 | -2,41% | 3.682.693,00 |
| 16.03.2021 | 11,62 | 11,68 | 11,05 | 11,20 | -3,66% | 3.309.648,00 |
| 15.03.2021 | 11,86 | 11,98 | 11,56 | 11,62 | -2,02% | 2.348.179,00 |
| 12.03.2021 | 11,85 | 11,90 | 11,58 | 11,86 | -0,46% | 2.327.644,00 |
| 11.03.2021 | 11,70 | 12,01 | 11,64 | 11,92 | 2,67% | 2.926.807,00 |
| 10.03.2021 | 11,75 | 11,80 | 11,49 | 11,61 | -1,07% | 1.854.373,00 |
| 09.03.2021 | 11,95 | 11,97 | 11,48 | 11,73 | -1,84% | 2.553.378,00 |
| 08.03.2021 | 11,82 | 11,98 | 11,73 | 11,95 | 2,49% | 2.480.428,00 |
| 05.03.2021 | 11,50 | 12,03 | 11,44 | 11,66 | 1,52% | 3.844.574,00 |
| 04.03.2021 | 11,80 | 11,80 | 11,35 | 11,49 | -3,16% | 3.416.516,00 |
| 03.03.2021 | 11,53 | 11,88 | 11,50 | 11,86 | 4,04% | 3.244.369,00 |
| 02.03.2021 | 11,40 | 11,59 | 11,36 | 11,40 | -0,13% | 2.089.516,00 |
| 01.03.2021 | 11,30 | 11,55 | 11,18 | 11,42 | 2,33% | 1.967.003,00 |
| 26.02.2021 | 10,97 | 11,31 | 10,82 | 11,16 | -1,89% | 2.206.598,00 |
| 25.02.2021 | 11,50 | 11,68 | 11,26 | 11,37 | -0,31% | 2.070.580,00 |
| 24.02.2021 | 11,29 | 11,48 | 11,29 | 11,41 | 1,02% | 1.862.324,00 |
| 23.02.2021 | 11,44 | 11,51 | 10,98 | 11,29 | -0,40% | 2.499.532,00 |
| 22.02.2021 | 11,17 | 11,37 | 11,11 | 11,34 | 0,98% | 2.472.116,00 |
| 19.02.2021 | 11,07 | 11,34 | 10,96 | 11,23 | 3,12% | 3.173.063,00 |
| 18.02.2021 | 10,90 | 11,60 | 10,74 | 10,89 | -4,89% | 6.235.015,00 |
| 17.02.2021 | 11,75 | 11,95 | 11,42 | 11,45 | -1,76% | 3.298.399,00 |
| 16.02.2021 | 11,50 | 11,95 | 11,43 | 11,65 | 2,10% | 3.415.447,00 |
| 15.02.2021 | 11,10 | 11,45 | 11,03 | 11,41 | 4,34% | 3.881.140,00 |
| 12.02.2021 | 10,68 | 10,95 | 10,61 | 10,94 | 2,10% | 2.860.070,00 |
| 11.02.2021 | 10,87 | 11,03 | 10,64 | 10,71 | 1,23% | 3.181.630,00 |
| 10.02.2021 | 10,50 | 10,88 | 10,29 | 10,58 | 6,44% | 5.784.926,00 |
| 09.02.2021 | 10,22 | 10,28 | 9,88 | 9,94 | -2,74% | 3.019.685,00 |
| 08.02.2021 | 9,80 | 10,36 | 9,80 | 10,22 | 4,37% | 3.956.252,00 |
| 05.02.2021 | 9,79 | 9,92 | 9,67 | 9,79 | 0,35% | 2.083.262,00 |
| 04.02.2021 | 9,70 | 9,95 | 9,66 | 9,76 | 0,64% | 2.492.006,00 |
| 03.02.2021 | 9,98 | 10,00 | 9,56 | 9,70 | -2,34% | 2.880.229,00 |
| 02.02.2021 | 9,66 | 9,98 | 9,62 | 9,93 | 4,26% | 3.139.156,00 |
| 01.02.2021 | 9,70 | 10,01 | 9,51 | 9,52 | -0,87% | 3.946.221,00 |
| 29.01.2021 | 9,37 | 9,84 | 9,30 | 9,61 | -0,06% | 3.561.558,00 |