Börse:
8,790€
1,31%
Echtzeit-Aktienkurs THYSSENKRUPP AG O.N.
Bid:
8,770€
Ask:
8,810€
Aktienkurse zur THYSSENKRUPP AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2021 | 8,74 | 8,87 | 8,72 | 8,79 | 1,36% | 1.933.910,00 |
| 14.10.2021 | 8,61 | 8,75 | 8,59 | 8,68 | 2,05% | 1.854.849,00 |
| 13.10.2021 | 8,50 | 8,65 | 8,40 | 8,50 | -0,35% | 1.598.777,00 |
| 12.10.2021 | 8,40 | 8,58 | 8,26 | 8,53 | 0,00% | 2.710.175,00 |
| 11.10.2021 | 8,14 | 8,59 | 8,13 | 8,53 | 4,79% | 3.523.300,00 |
| 08.10.2021 | 8,20 | 8,33 | 8,11 | 8,14 | -0,59% | 1.842.393,00 |
| 07.10.2021 | 8,19 | 8,29 | 7,90 | 8,19 | 2,92% | 3.957.592,00 |
| 06.10.2021 | 8,68 | 8,72 | 7,93 | 7,96 | -9,26% | 6.496.493,00 |
| 05.10.2021 | 8,64 | 8,80 | 8,56 | 8,77 | 1,53% | 1.695.637,00 |
| 04.10.2021 | 8,84 | 8,89 | 8,60 | 8,64 | -2,73% | 2.183.877,00 |
| 01.10.2021 | 8,90 | 9,01 | 8,80 | 8,88 | -3,25% | 2.545.533,00 |
| 30.09.2021 | 9,17 | 9,20 | 9,04 | 9,18 | 0,57% | 1.790.988,00 |
| 29.09.2021 | 9,03 | 9,18 | 8,90 | 9,13 | 1,92% | 1.810.945,00 |
| 28.09.2021 | 9,13 | 9,24 | 8,93 | 8,95 | -2,29% | 1.900.940,00 |
| 27.09.2021 | 8,89 | 9,20 | 8,84 | 9,16 | 4,07% | 2.543.980,00 |
| 24.09.2021 | 8,81 | 8,87 | 8,72 | 8,81 | -0,63% | 1.535.674,00 |
| 23.09.2021 | 8,88 | 8,90 | 8,69 | 8,86 | 1,19% | 2.117.616,00 |
| 22.09.2021 | 8,68 | 8,80 | 8,65 | 8,76 | 3,06% | 2.554.405,00 |
| 21.09.2021 | 8,67 | 8,81 | 8,43 | 8,50 | -1,28% | 2.687.626,00 |
| 20.09.2021 | 8,85 | 8,86 | 8,47 | 8,61 | -5,61% | 5.550.771,00 |
| 17.09.2021 | 9,23 | 9,27 | 9,11 | 9,12 | -0,22% | 8.201.103,00 |
| 16.09.2021 | 9,38 | 9,44 | 9,08 | 9,14 | -2,33% | 2.975.714,00 |
| 15.09.2021 | 9,31 | 9,45 | 9,26 | 9,36 | 0,67% | 2.017.229,00 |
| 14.09.2021 | 9,44 | 9,49 | 9,29 | 9,30 | -1,53% | 2.329.347,00 |
| 13.09.2021 | 9,20 | 9,50 | 9,20 | 9,44 | 2,90% | 2.907.930,00 |
| 10.09.2021 | 9,18 | 9,23 | 9,09 | 9,17 | 0,53% | 1.637.123,00 |
| 09.09.2021 | 8,86 | 9,16 | 8,78 | 9,13 | 1,22% | 2.383.585,00 |
| 08.09.2021 | 9,10 | 9,16 | 8,97 | 9,02 | -1,62% | 1.603.776,00 |
| 07.09.2021 | 9,12 | 9,33 | 9,11 | 9,16 | 0,17% | 1.651.780,00 |
| 06.09.2021 | 9,15 | 9,18 | 9,08 | 9,15 | 1,13% | 1.195.054,00 |
| 03.09.2021 | 9,32 | 9,35 | 9,03 | 9,05 | -3,09% | 2.397.660,00 |
| 02.09.2021 | 9,32 | 9,36 | 9,22 | 9,33 | -0,06% | 1.358.761,00 |
| 01.09.2021 | 9,52 | 9,53 | 9,23 | 9,34 | -1,00% | 2.494.680,00 |
| 31.08.2021 | 9,37 | 9,56 | 9,29 | 9,43 | 0,86% | 5.224.894,00 |
| 30.08.2021 | 9,20 | 9,38 | 9,18 | 9,35 | 2,39% | 3.725.264,00 |
| 27.08.2021 | 9,06 | 9,16 | 9,00 | 9,14 | 0,62% | 1.735.174,00 |
| 26.08.2021 | 8,99 | 9,18 | 8,91 | 9,08 | 0,11% | 2.417.656,00 |
| 25.08.2021 | 8,96 | 9,08 | 8,84 | 9,07 | 1,50% | 2.057.182,00 |
| 24.08.2021 | 8,60 | 8,99 | 8,60 | 8,94 | 3,88% | 3.426.807,00 |
| 23.08.2021 | 8,63 | 8,67 | 8,49 | 8,60 | 1,15% | 1.870.068,00 |
| 20.08.2021 | 8,46 | 8,53 | 8,38 | 8,50 | 0,45% | 2.245.419,00 |
| 19.08.2021 | 8,46 | 8,52 | 8,34 | 8,47 | -2,53% | 3.727.654,00 |
| 18.08.2021 | 8,67 | 8,72 | 8,53 | 8,69 | 0,25% | 1.939.697,00 |
| 17.08.2021 | 8,56 | 8,79 | 8,55 | 8,66 | 0,63% | 2.038.768,00 |
| 16.08.2021 | 8,60 | 8,70 | 8,49 | 8,61 | -0,97% | 1.608.238,00 |
| 13.08.2021 | 8,58 | 8,73 | 8,54 | 8,69 | 1,83% | 2.216.565,00 |
| 12.08.2021 | 8,45 | 8,70 | 8,40 | 8,54 | 1,33% | 3.549.503,00 |
| 11.08.2021 | 8,56 | 8,64 | 8,22 | 8,43 | -5,43% | 9.077.341,00 |
| 10.08.2021 | 8,76 | 8,97 | 8,74 | 8,91 | 1,74% | 2.149.966,00 |
| 09.08.2021 | 8,80 | 8,84 | 8,64 | 8,76 | -0,25% | 1.777.071,00 |
| 06.08.2021 | 8,66 | 8,87 | 8,58 | 8,78 | 1,79% | 2.099.059,00 |
| 05.08.2021 | 8,40 | 8,64 | 8,33 | 8,63 | 2,06% | 1.753.014,00 |
| 04.08.2021 | 8,51 | 8,55 | 8,40 | 8,45 | -0,19% | 1.143.753,00 |
| 03.08.2021 | 8,33 | 8,55 | 8,28 | 8,47 | 1,41% | 1.653.582,00 |
| 02.08.2021 | 8,50 | 8,55 | 8,35 | 8,35 | -0,69% | 1.931.645,00 |
| 30.07.2021 | 8,52 | 8,59 | 8,40 | 8,41 | -2,50% | 2.248.223,00 |
| 29.07.2021 | 8,55 | 8,73 | 8,55 | 8,62 | 1,20% | 2.789.253,00 |
| 28.07.2021 | 8,36 | 8,55 | 8,30 | 8,52 | 1,72% | 2.239.240,00 |
| 27.07.2021 | 8,45 | 8,47 | 8,27 | 8,38 | -1,39% | 1.951.054,00 |
| 26.07.2021 | 8,13 | 8,50 | 8,13 | 8,50 | 3,69% | 2.340.546,00 |
| 23.07.2021 | 8,14 | 8,30 | 8,13 | 8,19 | 1,69% | 1.645.779,00 |
| 22.07.2021 | 8,16 | 8,30 | 8,04 | 8,06 | -0,20% | 2.140.621,00 |
| 21.07.2021 | 7,81 | 8,13 | 7,77 | 8,07 | 3,78% | 3.303.942,00 |
| 20.07.2021 | 7,79 | 7,84 | 7,57 | 7,78 | 1,04% | 3.656.965,00 |
| 19.07.2021 | 8,02 | 8,02 | 7,58 | 7,70 | -5,24% | 5.367.266,00 |
| 16.07.2021 | 8,37 | 8,41 | 8,10 | 8,13 | -2,33% | 3.729.315,00 |
| 15.07.2021 | 8,66 | 8,66 | 8,25 | 8,32 | -4,76% | 4.563.125,00 |
| 14.07.2021 | 8,66 | 8,91 | 8,60 | 8,74 | 1,06% | 1.933.384,00 |
| 13.07.2021 | 8,74 | 8,86 | 8,62 | 8,64 | -1,10% | 2.366.289,00 |
| 12.07.2021 | 8,93 | 8,93 | 8,60 | 8,74 | -2,37% | 2.411.435,00 |
| 09.07.2021 | 8,68 | 8,96 | 8,52 | 8,95 | 4,17% | 3.421.326,00 |
| 08.07.2021 | 8,62 | 8,67 | 8,44 | 8,59 | -0,97% | 3.066.984,00 |
| 07.07.2021 | 8,77 | 8,91 | 8,63 | 8,68 | -0,28% | 2.741.706,00 |
| 06.07.2021 | 9,12 | 9,14 | 8,64 | 8,70 | -3,97% | 2.750.615,00 |
| 05.07.2021 | 9,04 | 9,11 | 8,94 | 9,06 | 1,12% | 1.678.326,00 |
| 02.07.2021 | 8,96 | 9,12 | 8,90 | 8,96 | 0,29% | 2.141.847,00 |
| 01.07.2021 | 8,84 | 9,08 | 8,84 | 8,94 | 1,66% | 2.390.140,00 |
| 30.06.2021 | 8,78 | 8,83 | 8,57 | 8,79 | -0,34% | 2.070.779,00 |
| 29.06.2021 | 8,67 | 8,89 | 8,61 | 8,82 | 1,75% | 1.816.522,00 |
| 28.06.2021 | 8,93 | 8,95 | 8,67 | 8,67 | -2,58% | 2.539.654,00 |
| 25.06.2021 | 8,63 | 9,00 | 8,59 | 8,90 | 3,49% | 4.436.753,00 |
| 24.06.2021 | 8,58 | 8,67 | 8,42 | 8,60 | 1,08% | 3.687.922,00 |
| 23.06.2021 | 8,48 | 8,58 | 8,28 | 8,51 | 1,29% | 3.245.038,00 |
| 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 |