Börse:
11,745€
-2,04%
Echtzeit-Aktienkurs THYSSENKRUPP AG O.N.
Bid:
11,720€
Ask:
11,770€
Aktienkurse zur THYSSENKRUPP AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2020 | 11,91 | 11,92 | 11,41 | 11,76 | -1,96% | 3.839.906,00 |
| 20.01.2020 | 12,01 | 12,05 | 11,89 | 11,99 | -0,04% | 1.435.860,00 |
| 17.01.2020 | 12,11 | 12,22 | 11,99 | 12,00 | -0,50% | 2.033.217,00 |
| 16.01.2020 | 11,96 | 12,23 | 11,96 | 12,06 | 1,22% | 1.754.408,00 |
| 15.01.2020 | 11,97 | 12,06 | 11,85 | 11,91 | -0,79% | 2.168.300,00 |
| 14.01.2020 | 12,16 | 12,40 | 11,97 | 12,01 | -1,15% | 2.899.941,00 |
| 13.01.2020 | 11,96 | 12,21 | 11,84 | 12,15 | 2,32% | 2.601.607,00 |
| 10.01.2020 | 12,21 | 12,23 | 11,80 | 11,87 | -2,30% | 3.642.205,00 |
| 09.01.2020 | 12,28 | 12,43 | 12,07 | 12,15 | 0,41% | 2.374.454,00 |
| 08.01.2020 | 11,98 | 12,22 | 11,90 | 12,10 | 0,25% | 1.878.156,00 |
| 07.01.2020 | 12,12 | 12,24 | 12,00 | 12,07 | 0,25% | 2.073.122,00 |
| 06.01.2020 | 12,10 | 12,13 | 11,75 | 12,04 | -1,39% | 1.725.674,00 |
| 03.01.2020 | 12,17 | 12,31 | 12,03 | 12,21 | -0,41% | 2.248.760,00 |
| 02.01.2020 | 12,04 | 12,40 | 12,04 | 12,26 | 1,83% | 1.976.010,00 |
| 30.12.2019 | 12,06 | 12,26 | 12,03 | 12,04 | -0,17% | 864.415,00 |
| 27.12.2019 | 12,13 | 12,37 | 12,03 | 12,06 | -0,45% | 1.875.618,00 |
| 23.12.2019 | 12,00 | 12,22 | 12,00 | 12,12 | 0,83% | 1.911.762,00 |
| 20.12.2019 | 12,18 | 12,22 | 12,02 | 12,02 | -0,78% | 3.299.776,00 |
| 19.12.2019 | 11,96 | 12,18 | 11,92 | 12,11 | 1,09% | 2.294.244,00 |
| 18.12.2019 | 11,98 | 12,03 | 11,89 | 11,98 | -0,46% | 1.959.656,00 |
| 17.12.2019 | 11,99 | 12,07 | 11,81 | 12,04 | 0,84% | 2.364.103,00 |
| 16.12.2019 | 11,73 | 12,01 | 11,72 | 11,94 | 2,49% | 2.744.597,00 |
| 13.12.2019 | 11,80 | 11,97 | 11,64 | 11,65 | 0,22% | 3.541.559,00 |
| 12.12.2019 | 11,39 | 11,73 | 11,25 | 11,62 | 1,97% | 3.229.084,00 |
| 11.12.2019 | 11,35 | 11,48 | 11,33 | 11,40 | 0,31% | 1.758.953,00 |
| 10.12.2019 | 11,41 | 11,44 | 11,23 | 11,36 | -1,00% | 2.044.757,00 |
| 09.12.2019 | 11,65 | 11,68 | 11,45 | 11,48 | -0,78% | 1.722.039,00 |
| 06.12.2019 | 11,50 | 11,65 | 11,38 | 11,57 | 1,89% | 1.847.891,00 |
| 05.12.2019 | 11,44 | 11,53 | 11,32 | 11,35 | 0,04% | 1.888.553,00 |
| 04.12.2019 | 11,10 | 11,46 | 11,03 | 11,35 | 1,93% | 3.033.413,00 |
| 03.12.2019 | 11,25 | 11,40 | 11,06 | 11,13 | -0,98% | 3.085.351,00 |
| 02.12.2019 | 11,44 | 11,50 | 11,22 | 11,24 | -1,23% | 2.175.066,00 |
| 29.11.2019 | 11,28 | 11,57 | 11,23 | 11,38 | 0,18% | 1.589.462,00 |
| 28.11.2019 | 11,40 | 11,46 | 11,25 | 11,36 | -0,96% | 1.884.789,00 |
| 27.11.2019 | 11,54 | 11,69 | 11,43 | 11,47 | -1,67% | 3.028.223,00 |
| 26.11.2019 | 11,40 | 11,68 | 11,38 | 11,67 | 2,32% | 4.497.403,00 |
| 25.11.2019 | 11,85 | 12,02 | 11,30 | 11,40 | -4,56% | 6.720.262,00 |
| 22.11.2019 | 11,58 | 12,12 | 11,52 | 11,95 | 2,36% | 6.575.689,00 |
| 21.11.2019 | 12,80 | 12,87 | 11,54 | 11,67 | -13,62% | 15.129.004,00 |
| 20.11.2019 | 13,20 | 13,60 | 13,01 | 13,51 | 1,27% | 3.875.067,00 |
| 19.11.2019 | 13,21 | 13,70 | 13,09 | 13,34 | 2,07% | 3.371.627,00 |
| 18.11.2019 | 13,25 | 13,33 | 12,91 | 13,07 | -1,02% | 2.748.286,00 |
| 15.11.2019 | 13,22 | 13,32 | 13,07 | 13,21 | 0,49% | 1.690.344,00 |
| 14.11.2019 | 13,31 | 13,33 | 13,01 | 13,14 | -1,68% | 2.400.083,00 |
| 13.11.2019 | 13,34 | 13,43 | 13,12 | 13,37 | -0,22% | 2.435.255,00 |
| 12.11.2019 | 13,40 | 13,65 | 13,32 | 13,40 | 0,45% | 1.988.730,00 |
| 11.11.2019 | 13,49 | 13,58 | 13,31 | 13,34 | -1,98% | 2.962.514,00 |
| 08.11.2019 | 13,69 | 13,81 | 13,44 | 13,61 | -1,56% | 3.840.374,00 |
| 07.11.2019 | 13,65 | 13,95 | 13,59 | 13,82 | 2,22% | 4.297.083,00 |
| 06.11.2019 | 13,80 | 13,85 | 13,45 | 13,52 | -1,89% | 2.837.034,00 |
| 05.11.2019 | 13,80 | 13,88 | 13,53 | 13,78 | 0,62% | 2.791.773,00 |
| 04.11.2019 | 13,45 | 13,80 | 13,45 | 13,70 | 2,78% | 3.542.021,00 |
| 01.11.2019 | 12,96 | 13,45 | 12,92 | 13,33 | 4,14% | 3.702.173,00 |
| 31.10.2019 | 13,00 | 13,00 | 12,69 | 12,80 | -1,61% | 2.457.930,00 |
| 30.10.2019 | 13,35 | 13,39 | 12,89 | 13,01 | -2,88% | 3.068.075,00 |
| 29.10.2019 | 13,30 | 13,46 | 13,15 | 13,39 | 0,60% | 2.143.906,00 |
| 28.10.2019 | 13,40 | 13,63 | 13,20 | 13,31 | -0,49% | 2.261.299,00 |
| 25.10.2019 | 13,34 | 13,47 | 13,24 | 13,38 | 0,56% | 1.749.889,00 |
| 24.10.2019 | 13,54 | 13,75 | 13,28 | 13,30 | -1,26% | 2.642.616,00 |
| 23.10.2019 | 13,20 | 13,76 | 13,18 | 13,47 | 1,35% | 3.816.754,00 |
| 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 |