Börse:
4,627€
2,10%
Echtzeit-Aktienkurs THYSSENKRUPP AG O.N.
Bid:
4,624€
Ask:
4,630€
Aktienkurse zur THYSSENKRUPP AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2020 | 4,55 | 4,68 | 4,50 | 4,67 | 3,13% | 3.566.427,00 |
| 22.10.2020 | 4,57 | 4,57 | 4,32 | 4,53 | 1,14% | 3.936.763,00 |
| 21.10.2020 | 4,77 | 4,82 | 4,48 | 4,48 | -5,40% | 3.450.819,00 |
| 20.10.2020 | 4,46 | 4,77 | 4,36 | 4,74 | 5,15% | 3.281.211,00 |
| 19.10.2020 | 4,62 | 4,73 | 4,43 | 4,51 | -2,30% | 3.928.558,00 |
| 16.10.2020 | 5,13 | 5,18 | 4,44 | 4,61 | 10,79% | 15.174.813,00 |
| 15.10.2020 | 4,22 | 4,23 | 4,03 | 4,16 | -3,39% | 4.065.146,00 |
| 14.10.2020 | 4,13 | 4,31 | 4,04 | 4,31 | 4,41% | 3.920.903,00 |
| 13.10.2020 | 4,40 | 4,40 | 4,10 | 4,13 | -6,57% | 5.203.963,00 |
| 12.10.2020 | 4,52 | 4,63 | 4,42 | 4,42 | -2,11% | 2.892.535,00 |
| 09.10.2020 | 4,65 | 4,71 | 4,50 | 4,51 | -2,53% | 3.252.610,00 |
| 08.10.2020 | 4,64 | 4,64 | 4,43 | 4,63 | 2,28% | 3.408.280,00 |
| 07.10.2020 | 4,62 | 4,75 | 4,45 | 4,53 | -2,52% | 3.682.892,00 |
| 06.10.2020 | 4,36 | 4,75 | 4,34 | 4,64 | 7,45% | 5.763.181,00 |
| 05.10.2020 | 4,03 | 4,32 | 3,97 | 4,32 | 11,37% | 6.024.762,00 |
| 02.10.2020 | 4,03 | 4,04 | 3,82 | 3,88 | -5,62% | 5.925.876,00 |
| 01.10.2020 | 4,32 | 4,43 | 4,11 | 4,11 | -4,68% | 4.288.930,00 |
| 30.09.2020 | 4,30 | 4,33 | 4,16 | 4,31 | -0,67% | 4.676.356,00 |
| 29.09.2020 | 4,42 | 4,44 | 4,32 | 4,34 | -1,92% | 2.360.327,00 |
| 28.09.2020 | 4,43 | 4,57 | 4,38 | 4,43 | 1,40% | 3.196.450,00 |
| 25.09.2020 | 4,65 | 4,67 | 4,37 | 4,37 | -5,40% | 3.566.123,00 |
| 24.09.2020 | 4,68 | 4,73 | 4,55 | 4,61 | -3,90% | 4.721.343,00 |
| 23.09.2020 | 4,88 | 4,96 | 4,78 | 4,80 | -1,17% | 3.404.174,00 |
| 22.09.2020 | 5,07 | 5,11 | 4,86 | 4,86 | -3,42% | 3.569.039,00 |
| 21.09.2020 | 5,52 | 5,54 | 5,03 | 5,03 | -10,05% | 3.806.311,00 |
| 18.09.2020 | 5,65 | 5,67 | 5,47 | 5,59 | -2,37% | 4.172.880,00 |
| 17.09.2020 | 5,63 | 5,78 | 5,60 | 5,73 | -0,49% | 2.136.680,00 |
| 16.09.2020 | 5,75 | 5,80 | 5,64 | 5,76 | -0,79% | 2.255.432,00 |
| 15.09.2020 | 5,84 | 5,86 | 5,72 | 5,80 | 0,03% | 1.641.438,00 |
| 14.09.2020 | 5,90 | 5,92 | 5,70 | 5,80 | -0,85% | 2.322.709,00 |
| 11.09.2020 | 6,06 | 6,06 | 5,85 | 5,85 | -4,16% | 3.633.596,00 |
| 10.09.2020 | 6,09 | 6,17 | 6,02 | 6,10 | -0,84% | 1.880.546,00 |
| 09.09.2020 | 6,04 | 6,18 | 5,91 | 6,16 | 1,72% | 2.501.662,00 |
| 08.09.2020 | 6,14 | 6,16 | 5,95 | 6,05 | -1,47% | 2.224.419,00 |
| 07.09.2020 | 6,23 | 6,26 | 6,10 | 6,14 | 0,29% | 1.477.537,00 |
| 04.09.2020 | 6,05 | 6,23 | 6,02 | 6,12 | 1,53% | 2.286.857,00 |
| 03.09.2020 | 6,08 | 6,26 | 6,00 | 6,03 | -0,26% | 2.445.226,00 |
| 02.09.2020 | 6,02 | 6,17 | 5,99 | 6,05 | 0,80% | 2.069.514,00 |
| 01.09.2020 | 6,08 | 6,08 | 5,83 | 6,00 | -0,40% | 2.549.319,00 |
| 31.08.2020 | 6,08 | 6,28 | 6,02 | 6,02 | 0,20% | 3.542.326,00 |
| 28.08.2020 | 6,05 | 6,11 | 5,68 | 6,01 | -2,21% | 4.363.071,00 |
| 27.08.2020 | 6,20 | 6,22 | 6,10 | 6,15 | -1,00% | 1.996.488,00 |
| 26.08.2020 | 6,17 | 6,21 | 6,09 | 6,21 | 1,01% | 1.444.450,00 |
| 25.08.2020 | 6,25 | 6,34 | 6,13 | 6,15 | -1,09% | 1.877.345,00 |
| 24.08.2020 | 6,12 | 6,22 | 6,06 | 6,22 | 1,60% | 1.828.166,00 |
| 21.08.2020 | 6,16 | 6,23 | 5,99 | 6,12 | 0,20% | 2.313.849,00 |
| 20.08.2020 | 6,20 | 6,25 | 5,98 | 6,11 | -3,90% | 3.173.346,00 |
| 19.08.2020 | 6,27 | 6,38 | 6,26 | 6,35 | 1,05% | 1.951.232,00 |
| 18.08.2020 | 6,23 | 6,42 | 6,13 | 6,29 | 0,42% | 2.473.814,00 |
| 17.08.2020 | 6,08 | 6,40 | 5,94 | 6,26 | 2,76% | 3.715.665,00 |
| 14.08.2020 | 6,21 | 6,42 | 5,93 | 6,09 | -1,87% | 7.200.535,00 |
| 13.08.2020 | 7,00 | 7,00 | 6,10 | 6,21 | -16,31% | 14.992.556,00 |
| 12.08.2020 | 7,42 | 7,58 | 7,35 | 7,42 | -0,62% | 3.585.731,00 |
| 11.08.2020 | 7,49 | 7,66 | 7,44 | 7,47 | 0,48% | 3.498.442,00 |
| 10.08.2020 | 7,10 | 7,44 | 7,01 | 7,43 | 5,66% | 4.910.372,00 |
| 07.08.2020 | 7,04 | 7,05 | 6,89 | 7,03 | 0,11% | 1.695.477,00 |
| 06.08.2020 | 7,14 | 7,21 | 6,96 | 7,02 | -2,06% | 2.602.943,00 |
| 05.08.2020 | 6,89 | 7,19 | 6,86 | 7,17 | 5,13% | 2.513.625,00 |
| 04.08.2020 | 6,79 | 7,05 | 6,73 | 6,82 | 1,25% | 2.323.703,00 |
| 03.08.2020 | 6,57 | 6,74 | 6,41 | 6,74 | 2,56% | 1.729.703,00 |
| 31.07.2020 | 6,51 | 6,78 | 6,44 | 6,57 | 1,14% | 2.198.027,00 |
| 30.07.2020 | 6,70 | 6,82 | 6,41 | 6,50 | -3,45% | 3.282.802,00 |
| 29.07.2020 | 6,94 | 6,97 | 6,68 | 6,73 | -3,22% | 2.097.575,00 |
| 28.07.2020 | 7,00 | 7,08 | 6,92 | 6,95 | -0,46% | 1.114.188,00 |
| 27.07.2020 | 7,10 | 7,17 | 6,89 | 6,98 | -2,13% | 1.939.392,00 |
| 24.07.2020 | 6,94 | 7,18 | 6,81 | 7,14 | 0,71% | 2.602.875,00 |
| 23.07.2020 | 7,05 | 7,21 | 7,00 | 7,09 | 0,88% | 1.545.861,00 |
| 22.07.2020 | 7,13 | 7,22 | 6,89 | 7,02 | -1,87% | 2.227.803,00 |
| 21.07.2020 | 7,13 | 7,42 | 7,07 | 7,16 | 2,11% | 3.068.764,00 |
| 20.07.2020 | 6,98 | 7,08 | 6,80 | 7,01 | -0,26% | 1.456.536,00 |
| 17.07.2020 | 7,19 | 7,19 | 6,98 | 7,03 | -2,52% | 2.067.042,00 |
| 16.07.2020 | 7,16 | 7,25 | 7,06 | 7,21 | -0,44% | 2.354.088,00 |
| 15.07.2020 | 7,06 | 7,34 | 7,05 | 7,24 | 4,20% | 4.085.348,00 |
| 14.07.2020 | 6,75 | 6,95 | 6,72 | 6,95 | 0,40% | 2.534.645,00 |
| 13.07.2020 | 6,65 | 6,95 | 6,64 | 6,92 | 6,43% | 4.058.054,00 |
| 10.07.2020 | 6,22 | 6,51 | 6,11 | 6,50 | 3,57% | 2.881.383,00 |
| 09.07.2020 | 6,36 | 6,53 | 6,23 | 6,28 | -0,10% | 2.841.588,00 |
| 08.07.2020 | 6,47 | 6,48 | 6,20 | 6,29 | -4,32% | 2.292.395,00 |
| 07.07.2020 | 6,51 | 6,58 | 6,37 | 6,57 | 0,43% | 3.026.202,00 |
| 06.07.2020 | 6,58 | 6,66 | 6,49 | 6,54 | 2,44% | 2.245.617,00 |
| 03.07.2020 | 6,47 | 6,54 | 6,28 | 6,39 | -1,21% | 1.838.217,00 |
| 02.07.2020 | 6,23 | 6,56 | 6,09 | 6,46 | 5,86% | 5.413.706,00 |
| 01.07.2020 | 6,25 | 6,30 | 6,04 | 6,11 | -3,29% | 3.731.250,00 |
| 30.06.2020 | 6,29 | 6,36 | 6,14 | 6,31 | 2,50% | 3.354.188,00 |
| 29.06.2020 | 5,84 | 6,22 | 5,81 | 6,16 | 4,41% | 3.500.311,00 |
| 26.06.2020 | 6,30 | 6,35 | 5,88 | 5,90 | -5,11% | 3.397.883,00 |
| 25.06.2020 | 6,07 | 6,28 | 5,99 | 6,22 | 1,93% | 4.017.613,00 |
| 24.06.2020 | 6,57 | 6,68 | 6,10 | 6,10 | -7,97% | 3.932.602,00 |
| 23.06.2020 | 6,56 | 6,69 | 6,47 | 6,63 | 2,66% | 4.048.677,00 |
| 22.06.2020 | 6,80 | 6,89 | 6,45 | 6,46 | -6,46% | 4.501.154,00 |
| 19.06.2020 | 6,96 | 7,03 | 6,73 | 6,90 | 0,15% | 5.360.983,00 |
| 18.06.2020 | 7,01 | 7,14 | 6,77 | 6,89 | -2,30% | 3.132.106,00 |
| 17.06.2020 | 7,09 | 7,22 | 6,94 | 7,05 | 0,37% | 2.965.462,00 |
| 16.06.2020 | 7,10 | 7,22 | 6,83 | 7,03 | 4,77% | 5.728.422,00 |
| 15.06.2020 | 6,75 | 6,85 | 6,57 | 6,71 | -3,45% | 4.796.793,00 |
| 12.06.2020 | 6,45 | 7,25 | 6,37 | 6,95 | 7,75% | 7.927.882,00 |
| 11.06.2020 | 6,76 | 6,87 | 6,45 | 6,45 | -9,00% | 5.592.990,00 |
| 10.06.2020 | 7,40 | 7,60 | 6,98 | 7,09 | -3,14% | 4.340.327,00 |
| 09.06.2020 | 7,77 | 7,89 | 7,00 | 7,32 | -4,86% | 7.124.796,00 |
| 08.06.2020 | 7,43 | 7,94 | 7,38 | 7,69 | 3,22% | 6.235.816,00 |