4,866€
4,48%
Echtzeit-Aktienkurs THYSSENKRUPP AG O.N.
Bid:
Ask:
Aktienkurse zur THYSSENKRUPP AG O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.03.2024 | 4,66 | 4,93 | 4,66 | 4,83 | 3,67% | 4.870.312,00 |
15.03.2024 | 4,63 | 4,73 | 4,58 | 4,66 | 0,41% | 4.479.445,00 |
14.03.2024 | 4,68 | 4,71 | 4,63 | 4,64 | -1,49% | 2.626.274,00 |
13.03.2024 | 4,69 | 4,72 | 4,63 | 4,71 | 0,15% | 2.150.107,00 |
12.03.2024 | 4,60 | 4,74 | 4,59 | 4,70 | 2,51% | 3.420.134,00 |
11.03.2024 | 4,53 | 4,61 | 4,53 | 4,59 | 0,13% | 2.182.528,00 |
08.03.2024 | 4,55 | 4,64 | 4,48 | 4,58 | 0,84% | 2.798.162,00 |
07.03.2024 | 4,54 | 4,60 | 4,49 | 4,54 | -0,79% | 3.395.188,00 |
06.03.2024 | 4,55 | 4,64 | 4,54 | 4,58 | 0,68% | 2.898.833,00 |
05.03.2024 | 4,59 | 4,61 | 4,51 | 4,55 | -2,30% | 3.700.120,00 |
04.03.2024 | 4,73 | 4,75 | 4,62 | 4,65 | -1,75% | 2.271.760,00 |
01.03.2024 | 4,73 | 4,77 | 4,61 | 4,74 | 0,30% | 3.953.393,00 |
29.02.2024 | 4,69 | 4,76 | 4,60 | 4,72 | 0,38% | 4.575.797,00 |
28.02.2024 | 4,66 | 4,71 | 4,59 | 4,71 | 1,75% | 4.351.790,00 |
27.02.2024 | 4,47 | 4,64 | 4,45 | 4,62 | 4,40% | 4.876.016,00 |
26.02.2024 | 4,41 | 4,46 | 4,29 | 4,43 | 0,66% | 3.951.770,00 |
23.02.2024 | 4,43 | 4,47 | 4,38 | 4,40 | -0,79% | 3.130.301,00 |
22.02.2024 | 4,55 | 4,56 | 4,43 | 4,44 | -1,58% | 6.567.181,00 |
21.02.2024 | 4,49 | 4,57 | 4,47 | 4,51 | 0,58% | 4.546.920,00 |
20.02.2024 | 4,54 | 4,56 | 4,45 | 4,48 | -2,23% | 5.671.087,00 |
19.02.2024 | 4,75 | 4,76 | 4,57 | 4,58 | -3,66% | 5.750.096,00 |
16.02.2024 | 4,66 | 4,88 | 4,66 | 4,76 | 2,15% | 7.448.084,00 |
15.02.2024 | 4,91 | 4,93 | 4,63 | 4,66 | -5,65% | 9.121.134,00 |
14.02.2024 | 5,50 | 5,50 | 4,91 | 4,94 | -10,53% | 17.685.681,00 |
13.02.2024 | 5,61 | 5,64 | 5,46 | 5,52 | -1,54% | 3.808.873,00 |
12.02.2024 | 5,53 | 5,67 | 5,52 | 5,60 | 1,23% | 2.180.713,00 |
09.02.2024 | 5,59 | 5,59 | 5,48 | 5,53 | -0,57% | 2.237.322,00 |
08.02.2024 | 5,47 | 5,64 | 5,46 | 5,57 | 1,76% | 2.328.550,00 |
07.02.2024 | 5,52 | 5,55 | 5,44 | 5,47 | -1,08% | 2.243.836,00 |
06.02.2024 | 5,48 | 5,59 | 5,46 | 5,53 | 1,51% | 1.971.442,00 |
05.02.2024 | 5,61 | 5,69 | 5,43 | 5,45 | -5,35% | 4.554.464,00 |
02.02.2024 | 5,81 | 5,88 | 5,75 | 5,76 | -0,24% | 2.298.749,00 |
01.02.2024 | 5,75 | 5,81 | 5,68 | 5,77 | 0,14% | 1.739.420,00 |
31.01.2024 | 5,81 | 5,87 | 5,76 | 5,76 | -0,31% | 2.316.745,00 |
30.01.2024 | 5,79 | 5,81 | 5,74 | 5,78 | 0,28% | 1.390.250,00 |
29.01.2024 | 5,77 | 5,78 | 5,69 | 5,76 | -0,35% | 1.590.753,00 |
26.01.2024 | 5,76 | 5,83 | 5,70 | 5,78 | 0,38% | 1.483.699,00 |
25.01.2024 | 5,81 | 5,82 | 5,70 | 5,76 | -1,13% | 2.234.862,00 |
24.01.2024 | 5,87 | 5,95 | 5,79 | 5,83 | 0,87% | 2.784.230,00 |
23.01.2024 | 5,75 | 5,82 | 5,70 | 5,78 | 1,26% | 1.835.783,00 |
22.01.2024 | 5,68 | 5,75 | 5,67 | 5,71 | 0,99% | 1.711.331,00 |
19.01.2024 | 5,73 | 5,75 | 5,65 | 5,65 | -0,53% | 2.060.497,00 |
18.01.2024 | 5,71 | 5,77 | 5,60 | 5,68 | 0,35% | 2.851.140,00 |
17.01.2024 | 5,63 | 5,74 | 5,54 | 5,66 | -1,60% | 3.391.840,00 |
16.01.2024 | 5,84 | 5,86 | 5,68 | 5,75 | -1,94% | 3.397.939,00 |
15.01.2024 | 6,12 | 6,16 | 5,86 | 5,87 | -4,18% | 4.108.148,00 |
12.01.2024 | 6,34 | 6,40 | 6,00 | 6,12 | -3,19% | 5.171.577,00 |
11.01.2024 | 6,36 | 6,45 | 6,32 | 6,32 | -0,09% | 3.286.926,00 |
10.01.2024 | 6,29 | 6,35 | 6,25 | 6,33 | 0,32% | 2.881.276,00 |
09.01.2024 | 6,25 | 6,34 | 6,21 | 6,31 | 1,12% | 2.613.564,00 |
08.01.2024 | 6,14 | 6,24 | 6,07 | 6,24 | 1,00% | 2.039.595,00 |
05.01.2024 | 6,12 | 6,18 | 6,07 | 6,18 | 0,19% | 1.816.271,00 |
04.01.2024 | 6,16 | 6,20 | 6,11 | 6,17 | 0,33% | 2.052.534,00 |
03.01.2024 | 6,32 | 6,32 | 6,11 | 6,15 | -2,91% | 3.459.153,00 |
02.01.2024 | 6,31 | 6,41 | 6,28 | 6,33 | 0,29% | 1.972.928,00 |
29.12.2023 | 6,30 | 6,34 | 6,30 | 6,31 | 0,00% | 667.897,00 |
28.12.2023 | 6,36 | 6,37 | 6,26 | 6,31 | -0,79% | 1.187.021,00 |
27.12.2023 | 6,33 | 6,38 | 6,29 | 6,36 | 0,76% | 1.527.533,00 |
22.12.2023 | 6,33 | 6,38 | 6,25 | 6,31 | -0,66% | 1.523.177,00 |
21.12.2023 | 6,36 | 6,42 | 6,33 | 6,36 | -1,15% | 1.522.032,00 |
20.12.2023 | 6,45 | 6,47 | 6,35 | 6,43 | 0,53% | 1.956.259,00 |
19.12.2023 | 6,34 | 6,45 | 6,31 | 6,40 | 0,38% | 1.918.126,00 |
18.12.2023 | 6,22 | 6,44 | 6,14 | 6,37 | 1,11% | 2.266.378,00 |
15.12.2023 | 6,37 | 6,42 | 6,29 | 6,30 | -0,69% | 2.696.370,00 |
14.12.2023 | 6,31 | 6,42 | 6,29 | 6,35 | 2,99% | 3.494.799,00 |
13.12.2023 | 6,23 | 6,26 | 6,12 | 6,16 | -1,79% | 2.548.452,00 |
12.12.2023 | 6,38 | 6,42 | 6,21 | 6,27 | -0,41% | 2.041.907,00 |
11.12.2023 | 6,35 | 6,40 | 6,27 | 6,30 | -1,53% | 2.481.940,00 |
08.12.2023 | 6,45 | 6,48 | 6,34 | 6,40 | -0,53% | 2.820.874,00 |
07.12.2023 | 6,74 | 6,75 | 6,41 | 6,43 | -5,38% | 5.433.272,00 |
06.12.2023 | 6,78 | 6,86 | 6,73 | 6,80 | 0,68% | 2.023.318,00 |
05.12.2023 | 6,83 | 6,83 | 6,72 | 6,75 | -1,29% | 1.660.720,00 |
04.12.2023 | 6,94 | 6,98 | 6,81 | 6,84 | -1,81% | 1.485.693,00 |
01.12.2023 | 6,97 | 7,01 | 6,79 | 6,97 | 0,78% | 1.567.703,00 |
30.11.2023 | 7,06 | 7,06 | 6,87 | 6,91 | -1,51% | 2.542.228,00 |
29.11.2023 | 7,02 | 7,10 | 6,98 | 7,02 | -0,23% | 1.421.554,00 |
28.11.2023 | 6,97 | 7,05 | 6,90 | 7,03 | 0,23% | 1.695.079,00 |
27.11.2023 | 7,07 | 7,10 | 6,98 | 7,02 | -1,43% | 1.916.546,00 |
24.11.2023 | 7,09 | 7,12 | 6,97 | 7,12 | -0,22% | 1.328.516,00 |
23.11.2023 | 7,06 | 7,16 | 7,03 | 7,14 | 1,05% | 2.154.968,00 |
22.11.2023 | 6,61 | 7,19 | 6,61 | 7,06 | 6,64% | 9.895.718,00 |
21.11.2023 | 6,74 | 6,79 | 6,56 | 6,62 | -2,19% | 2.249.191,00 |
20.11.2023 | 6,80 | 6,81 | 6,70 | 6,77 | 0,77% | 1.563.901,00 |
17.11.2023 | 6,61 | 6,80 | 6,61 | 6,72 | 1,45% | 2.346.560,00 |
16.11.2023 | 6,71 | 6,74 | 6,61 | 6,62 | -1,55% | 2.138.488,00 |
15.11.2023 | 6,72 | 6,83 | 6,68 | 6,73 | 0,39% | 3.491.525,00 |
14.11.2023 | 6,61 | 6,77 | 6,55 | 6,70 | 1,67% | 3.460.918,00 |
13.11.2023 | 6,66 | 6,66 | 6,53 | 6,59 | 0,24% | 1.949.929,00 |
10.11.2023 | 6,81 | 6,85 | 6,48 | 6,57 | -4,31% | 5.477.506,00 |
09.11.2023 | 6,82 | 7,00 | 6,78 | 6,87 | 0,97% | 3.046.434,00 |
08.11.2023 | 6,74 | 6,86 | 6,70 | 6,80 | 0,24% | 1.251.171,00 |
07.11.2023 | 6,75 | 6,82 | 6,73 | 6,79 | -0,12% | 1.043.314,00 |
06.11.2023 | 6,87 | 6,91 | 6,78 | 6,80 | -0,82% | 1.172.785,00 |
03.11.2023 | 6,87 | 6,95 | 6,84 | 6,85 | 0,35% | 1.554.815,00 |
02.11.2023 | 6,58 | 6,92 | 6,58 | 6,83 | 4,72% | 2.928.005,00 |
01.11.2023 | 6,59 | 6,66 | 6,47 | 6,52 | -0,58% | 1.412.040,00 |
31.10.2023 | 6,39 | 6,59 | 6,39 | 6,56 | 2,05% | 1.412.186,00 |
30.10.2023 | 6,47 | 6,48 | 6,42 | 6,43 | 0,03% | 789.426,00 |
27.10.2023 | 6,34 | 6,50 | 6,31 | 6,42 | 1,45% | 1.808.875,00 |
26.10.2023 | 6,25 | 6,36 | 6,23 | 6,33 | -0,16% | 2.910.646,00 |