Börse:
13,635€
2,60%
Echtzeit-Aktienkurs THYSSENKRUPP AG O.N.
Bid:
13,635€
Ask:
13,635€
Aktienkurse zur THYSSENKRUPP AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2019 | 13,21 | 13,71 | 13,17 | 13,64 | 2,63% | - |
| 22.10.2019 | 13,33 | 13,43 | 13,21 | 13,29 | 0,53% | 2.328.303,00 |
| 21.10.2019 | 13,00 | 13,46 | 12,96 | 13,22 | 1,73% | 2.907.466,00 |
| 18.10.2019 | 12,87 | 13,12 | 12,67 | 13,00 | 0,43% | 2.676.373,00 |
| 17.10.2019 | 13,16 | 13,53 | 12,68 | 12,94 | -1,90% | 5.569.881,00 |
| 16.10.2019 | 12,52 | 13,32 | 12,42 | 13,19 | 4,64% | 7.732.712,00 |
| 15.10.2019 | 12,63 | 12,75 | 12,45 | 12,61 | 0,36% | 2.456.035,00 |
| 14.10.2019 | 12,54 | 12,60 | 12,16 | 12,56 | -0,36% | 2.937.872,00 |
| 11.10.2019 | 12,55 | 12,68 | 12,48 | 12,61 | 1,08% | 3.084.555,00 |
| 10.10.2019 | 12,37 | 12,55 | 12,21 | 12,47 | 1,51% | 3.032.998,00 |
| 09.10.2019 | 12,37 | 12,51 | 12,17 | 12,29 | -0,81% | 1.989.877,00 |
| 08.10.2019 | 12,52 | 12,61 | 12,12 | 12,39 | -0,40% | 3.397.810,00 |
| 07.10.2019 | 12,29 | 12,51 | 12,17 | 12,44 | 0,77% | 2.647.019,00 |
| 04.10.2019 | 12,45 | 12,48 | 12,11 | 12,34 | 0,00% | 3.033.953,00 |
| 02.10.2019 | 12,50 | 12,50 | 12,24 | 12,34 | -1,75% | 3.799.851,00 |
| 01.10.2019 | 12,76 | 12,96 | 12,52 | 12,56 | -1,14% | 2.904.961,00 |
| 30.09.2019 | 12,87 | 12,97 | 12,63 | 12,71 | -1,28% | 2.694.520,00 |
| 27.09.2019 | 12,73 | 13,11 | 12,65 | 12,87 | 2,26% | 3.597.581,00 |
| 26.09.2019 | 12,60 | 12,95 | 12,54 | 12,59 | 0,64% | 5.152.190,00 |
| 25.09.2019 | 12,47 | 12,52 | 12,14 | 12,51 | 0,24% | 3.961.942,00 |
| 24.09.2019 | 12,45 | 12,71 | 12,39 | 12,48 | 0,28% | 2.563.246,00 |
| 23.09.2019 | 12,64 | 12,67 | 12,23 | 12,44 | -1,89% | 3.584.278,00 |
| 20.09.2019 | 12,86 | 12,88 | 12,62 | 12,68 | -1,67% | 14.921.888,00 |
| 19.09.2019 | 12,84 | 12,99 | 12,75 | 12,90 | -0,19% | 3.341.631,00 |
| 18.09.2019 | 12,93 | 13,14 | 12,78 | 12,92 | 0,23% | 3.457.019,00 |
| 17.09.2019 | 13,00 | 13,01 | 12,72 | 12,89 | 0,00% | 3.822.396,00 |
| 16.09.2019 | 12,98 | 12,98 | 12,71 | 12,89 | -1,68% | 4.329.816,00 |
| 13.09.2019 | 12,88 | 13,27 | 12,84 | 13,11 | 2,06% | 6.092.911,00 |
| 12.09.2019 | 12,82 | 12,91 | 12,56 | 12,85 | 1,10% | 5.392.012,00 |
| 11.09.2019 | 12,80 | 12,96 | 12,58 | 12,71 | -0,47% | 6.064.760,00 |
| 10.09.2019 | 12,37 | 12,80 | 12,27 | 12,77 | 3,36% | 6.603.420,00 |
| 09.09.2019 | 12,20 | 12,43 | 11,75 | 12,35 | 1,02% | 6.373.715,00 |
| 06.09.2019 | 11,99 | 12,34 | 11,71 | 12,23 | 4,67% | 10.558.437,00 |
| 05.09.2019 | 11,14 | 11,74 | 11,11 | 11,68 | 6,23% | 8.549.135,00 |
| 04.09.2019 | 10,75 | 11,21 | 10,72 | 11,00 | 3,48% | 5.238.632,00 |
| 03.09.2019 | 10,87 | 10,89 | 10,59 | 10,63 | -3,80% | 5.321.699,00 |
| 02.09.2019 | 11,10 | 11,22 | 10,90 | 11,05 | -0,63% | 2.534.528,00 |
| 30.08.2019 | 11,03 | 11,24 | 11,02 | 11,12 | 1,05% | 4.211.762,00 |
| 29.08.2019 | 10,62 | 11,04 | 10,55 | 11,00 | 3,38% | 5.047.657,00 |
| 28.08.2019 | 10,61 | 10,68 | 10,44 | 10,64 | 0,66% | 2.766.936,00 |
| 27.08.2019 | 10,45 | 10,71 | 10,40 | 10,57 | 0,81% | 3.374.987,00 |
| 26.08.2019 | 10,26 | 10,67 | 10,25 | 10,49 | 1,35% | 3.620.547,00 |
| 23.08.2019 | 10,71 | 10,90 | 10,22 | 10,35 | -0,72% | 6.822.490,00 |
| 22.08.2019 | 9,85 | 10,66 | 9,75 | 10,42 | 5,59% | 7.351.802,00 |
| 21.08.2019 | 9,76 | 10,02 | 9,74 | 9,87 | 1,65% | 3.242.902,00 |
| 20.08.2019 | 9,75 | 9,78 | 9,61 | 9,71 | -0,08% | 2.463.482,00 |
| 19.08.2019 | 9,70 | 9,85 | 9,62 | 9,72 | 2,02% | 3.809.126,00 |
| 16.08.2019 | 9,45 | 9,55 | 9,28 | 9,52 | 1,21% | 6.458.015,00 |
| 15.08.2019 | 9,59 | 9,67 | 9,25 | 9,41 | -2,16% | 7.678.172,00 |
| 14.08.2019 | 10,05 | 10,05 | 9,50 | 9,62 | -4,16% | 7.781.045,00 |
| 13.08.2019 | 9,80 | 10,18 | 9,51 | 10,04 | 0,85% | 8.508.489,00 |
| 12.08.2019 | 10,35 | 10,43 | 9,91 | 9,95 | -2,97% | 6.310.160,00 |
| 09.08.2019 | 10,92 | 10,92 | 10,18 | 10,26 | -6,48% | 8.222.151,00 |
| 08.08.2019 | 10,72 | 11,05 | 10,63 | 10,97 | 4,33% | 6.853.093,00 |
| 07.08.2019 | 10,61 | 10,66 | 10,34 | 10,51 | -0,52% | 5.719.591,00 |
| 06.08.2019 | 10,66 | 10,79 | 10,56 | 10,57 | -0,89% | 4.111.712,00 |
| 05.08.2019 | 10,90 | 10,92 | 10,53 | 10,66 | -3,00% | 6.956.463,00 |
| 02.08.2019 | 11,36 | 11,38 | 10,95 | 10,99 | -5,46% | 9.942.689,00 |
| 01.08.2019 | 11,58 | 11,88 | 11,53 | 11,63 | -0,56% | 4.684.619,00 |
| 31.07.2019 | 11,51 | 11,74 | 11,48 | 11,69 | 1,39% | 4.058.775,00 |
| 30.07.2019 | 11,71 | 11,73 | 11,34 | 11,53 | -1,16% | 5.200.482,00 |
| 29.07.2019 | 11,60 | 11,86 | 11,52 | 11,67 | 0,56% | 3.543.441,00 |
| 26.07.2019 | 11,75 | 11,77 | 11,56 | 11,60 | -1,02% | 2.849.298,00 |
| 25.07.2019 | 12,07 | 12,22 | 11,57 | 11,72 | -2,09% | 5.576.061,00 |
| 24.07.2019 | 11,62 | 12,20 | 11,39 | 11,97 | 3,01% | 9.070.800,00 |
| 23.07.2019 | 11,33 | 11,76 | 11,33 | 11,62 | 3,11% | 6.142.632,00 |
| 22.07.2019 | 11,33 | 11,57 | 11,26 | 11,27 | -0,49% | 3.907.471,00 |
| 19.07.2019 | 11,37 | 11,47 | 11,26 | 11,33 | 0,76% | 4.497.947,00 |
| 18.07.2019 | 11,32 | 11,43 | 11,21 | 11,24 | -1,75% | 4.512.548,00 |
| 17.07.2019 | 11,58 | 11,63 | 11,31 | 11,44 | -1,34% | 5.348.067,00 |
| 16.07.2019 | 11,43 | 11,65 | 11,39 | 11,60 | 1,13% | 3.758.816,00 |
| 15.07.2019 | 11,55 | 11,76 | 11,41 | 11,47 | -0,13% | 4.530.746,00 |
| 12.07.2019 | 11,45 | 11,66 | 11,35 | 11,48 | 0,00% | 3.984.497,00 |
| 11.07.2019 | 11,65 | 11,67 | 11,33 | 11,48 | -0,91% | 6.333.723,00 |
| 10.07.2019 | 11,74 | 11,85 | 11,57 | 11,59 | -0,98% | 4.790.931,00 |
| 09.07.2019 | 12,05 | 12,05 | 11,58 | 11,70 | -4,06% | 8.352.152,00 |
| 08.07.2019 | 12,14 | 12,85 | 12,02 | 12,20 | 0,08% | 6.291.871,00 |
| 05.07.2019 | 12,33 | 12,33 | 12,07 | 12,19 | -1,38% | 4.630.178,00 |
| 04.07.2019 | 12,72 | 12,81 | 12,17 | 12,36 | -2,14% | 5.357.940,00 |
| 03.07.2019 | 12,55 | 12,69 | 12,42 | 12,63 | 0,24% | 3.196.091,00 |
| 02.07.2019 | 12,99 | 13,06 | 12,50 | 12,60 | -2,36% | 4.196.560,00 |
| 01.07.2019 | 13,15 | 13,30 | 12,90 | 12,90 | 0,58% | 4.993.794,00 |
| 28.06.2019 | 12,76 | 12,88 | 12,65 | 12,83 | 1,18% | 4.274.418,00 |
| 27.06.2019 | 12,62 | 12,94 | 12,59 | 12,68 | 1,40% | 6.476.991,00 |
| 26.06.2019 | 12,06 | 12,74 | 12,04 | 12,50 | 6,88% | 11.691.844,00 |
| 25.06.2019 | 11,73 | 11,85 | 11,55 | 11,70 | -0,43% | 4.553.308,00 |
| 24.06.2019 | 12,06 | 12,22 | 11,68 | 11,75 | -2,49% | 4.276.656,00 |
| 21.06.2019 | 12,06 | 12,15 | 11,87 | 12,05 | -0,08% | 6.836.542,00 |
| 20.06.2019 | 12,33 | 12,73 | 12,06 | 12,06 | -0,78% | 6.248.640,00 |
| 19.06.2019 | 12,40 | 12,70 | 12,07 | 12,15 | -1,82% | 6.208.292,00 |
| 18.06.2019 | 11,76 | 12,45 | 11,52 | 12,38 | 5,10% | 7.729.277,00 |
| 17.06.2019 | 11,83 | 11,88 | 11,67 | 11,78 | 0,04% | 2.945.363,00 |
| 14.06.2019 | 12,07 | 12,07 | 11,70 | 11,77 | -2,53% | 3.655.848,00 |
| 13.06.2019 | 12,04 | 12,16 | 11,87 | 12,08 | -0,08% | 3.456.479,00 |
| 12.06.2019 | 12,13 | 12,45 | 12,01 | 12,09 | -1,15% | 3.517.653,00 |
| 11.06.2019 | 11,98 | 12,39 | 11,95 | 12,23 | 4,76% | 5.757.911,00 |
| 07.06.2019 | 11,80 | 11,84 | 11,53 | 11,67 | 0,69% | 3.230.015,00 |
| 06.06.2019 | 11,85 | 11,98 | 11,52 | 11,59 | -2,07% | 3.780.605,00 |
| 05.06.2019 | 12,13 | 12,23 | 11,76 | 11,84 | -2,47% | 4.699.682,00 |
| 04.06.2019 | 11,59 | 12,21 | 11,46 | 12,14 | 4,52% | 5.685.318,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen