Börse:
8,152€
-0,63%
Echtzeit-Aktienkurs thyssenkrupp AG
Bid:
8,144€
Ask:
8,160€
Aktienkurse zur thyssenkrupp AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2022 | 8,17 | 8,28 | 8,04 | 8,16 | -0,49% | - |
| 13.05.2022 | 8,00 | 8,20 | 7,91 | 8,20 | 4,01% | 3.581.534,00 |
| 12.05.2022 | 7,69 | 7,93 | 7,54 | 7,89 | 0,77% | 3.772.809,00 |
| 11.05.2022 | 7,32 | 8,04 | 7,30 | 7,83 | 11,22% | 10.325.413,00 |
| 10.05.2022 | 7,00 | 7,19 | 6,95 | 7,04 | 2,03% | 3.109.255,00 |
| 09.05.2022 | 7,04 | 7,06 | 6,87 | 6,90 | -2,68% | 2.641.029,00 |
| 06.05.2022 | 7,17 | 7,17 | 6,96 | 7,09 | -1,58% | 2.254.512,00 |
| 05.05.2022 | 7,40 | 7,44 | 7,16 | 7,20 | -0,19% | 2.443.401,00 |
| 04.05.2022 | 7,35 | 7,38 | 7,13 | 7,22 | -1,42% | 2.353.214,00 |
| 03.05.2022 | 7,27 | 7,37 | 7,20 | 7,32 | 1,86% | 2.549.382,00 |
| 02.05.2022 | 7,31 | 7,36 | 7,09 | 7,19 | -2,63% | 1.979.491,00 |
| 29.04.2022 | 7,30 | 7,40 | 7,26 | 7,38 | 2,76% | 2.316.240,00 |
| 28.04.2022 | 7,27 | 7,37 | 7,12 | 7,18 | -0,06% | 2.267.614,00 |
| 27.04.2022 | 6,92 | 7,22 | 6,86 | 7,19 | 4,57% | 4.356.033,00 |
| 26.04.2022 | 7,16 | 7,19 | 6,85 | 6,87 | -2,05% | 3.213.598,00 |
| 25.04.2022 | 7,13 | 7,20 | 6,97 | 7,02 | -3,55% | 3.471.509,00 |
| 22.04.2022 | 7,32 | 7,42 | 7,18 | 7,27 | -1,97% | 3.072.824,00 |
| 21.04.2022 | 7,28 | 7,49 | 7,07 | 7,42 | 2,94% | 3.370.985,00 |
| 20.04.2022 | 7,03 | 7,40 | 6,99 | 7,21 | 2,77% | 3.861.665,00 |
| 19.04.2022 | 6,97 | 7,05 | 6,86 | 7,01 | 0,92% | 2.248.221,00 |
| 14.04.2022 | 7,02 | 7,03 | 6,89 | 6,95 | 0,46% | 2.441.417,00 |
| 13.04.2022 | 6,90 | 6,95 | 6,83 | 6,92 | -0,17% | 1.792.301,00 |
| 12.04.2022 | 6,80 | 6,94 | 6,71 | 6,93 | 0,67% | 2.702.244,00 |
| 11.04.2022 | 6,82 | 7,00 | 6,77 | 6,88 | -0,12% | 3.228.553,00 |
| 08.04.2022 | 6,93 | 7,04 | 6,82 | 6,89 | 1,68% | 3.543.076,00 |
| 07.04.2022 | 6,83 | 6,96 | 6,74 | 6,78 | -0,59% | 5.579.849,00 |
| 06.04.2022 | 7,23 | 7,29 | 6,67 | 6,82 | -7,21% | 10.363.203,00 |
| 05.04.2022 | 7,65 | 7,70 | 7,27 | 7,35 | -4,47% | 6.681.437,00 |
| 04.04.2022 | 7,88 | 7,90 | 7,63 | 7,69 | -1,64% | 3.563.081,00 |
| 01.04.2022 | 7,85 | 7,89 | 7,71 | 7,82 | 0,39% | 2.847.549,00 |
| 31.03.2022 | 8,08 | 8,15 | 7,79 | 7,79 | -3,21% | 3.475.597,00 |
| 30.03.2022 | 8,18 | 8,18 | 7,90 | 8,05 | -2,35% | 4.677.609,00 |
| 29.03.2022 | 8,11 | 8,29 | 8,05 | 8,24 | 3,41% | 3.906.154,00 |
| 28.03.2022 | 8,13 | 8,27 | 7,95 | 7,97 | -1,21% | 2.327.561,00 |
| 25.03.2022 | 8,10 | 8,17 | 7,99 | 8,07 | -0,17% | 3.812.180,00 |
| 24.03.2022 | 8,27 | 8,29 | 8,07 | 8,08 | -2,79% | 4.244.763,00 |
| 23.03.2022 | 8,52 | 8,61 | 8,24 | 8,31 | -1,98% | 2.725.170,00 |
| 22.03.2022 | 8,35 | 8,59 | 8,31 | 8,48 | 2,39% | 5.080.459,00 |
| 21.03.2022 | 8,34 | 8,46 | 8,25 | 8,28 | -1,03% | 3.556.914,00 |
| 18.03.2022 | 8,40 | 8,53 | 8,31 | 8,37 | -1,94% | 5.917.877,00 |
| 17.03.2022 | 8,86 | 9,02 | 8,37 | 8,54 | -9,42% | 11.476.133,00 |
| 16.03.2022 | 9,08 | 9,49 | 9,05 | 9,42 | 5,96% | 5.138.084,00 |
| 15.03.2022 | 8,87 | 8,93 | 8,62 | 8,89 | -1,44% | 2.580.493,00 |
| 14.03.2022 | 8,95 | 9,10 | 8,85 | 9,02 | 3,34% | 3.371.552,00 |
| 11.03.2022 | 8,53 | 8,90 | 8,40 | 8,73 | 3,04% | 3.489.699,00 |
| 10.03.2022 | 8,52 | 8,64 | 8,39 | 8,47 | -0,54% | 4.048.020,00 |
| 09.03.2022 | 8,25 | 8,59 | 8,04 | 8,52 | 5,50% | 5.967.269,00 |
| 08.03.2022 | 7,82 | 8,38 | 7,82 | 8,08 | 1,28% | 5.257.328,00 |
| 07.03.2022 | 8,08 | 8,32 | 7,53 | 7,97 | -5,25% | 8.781.846,00 |
| 04.03.2022 | 9,28 | 9,33 | 8,35 | 8,42 | -10,05% | 6.999.162,00 |
| 03.03.2022 | 9,68 | 9,77 | 9,35 | 9,36 | -2,97% | 3.037.562,00 |
| 02.03.2022 | 9,48 | 9,91 | 9,38 | 9,64 | 2,01% | 6.316.246,00 |
| 01.03.2022 | 9,71 | 9,89 | 9,36 | 9,45 | -1,54% | 6.063.048,00 |
| 28.02.2022 | 8,75 | 9,63 | 8,70 | 9,60 | 11,42% | 10.802.598,00 |
| 25.02.2022 | 8,25 | 8,63 | 8,11 | 8,62 | 5,61% | 5.290.072,00 |
| 24.02.2022 | 8,01 | 8,32 | 7,86 | 8,16 | -4,76% | 7.238.721,00 |
| 23.02.2022 | 8,57 | 8,84 | 8,51 | 8,57 | 0,68% | 2.845.565,00 |
| 22.02.2022 | 8,30 | 8,94 | 8,27 | 8,51 | -1,71% | 6.114.090,00 |
| 21.02.2022 | 8,96 | 9,02 | 8,54 | 8,66 | -2,65% | 2.852.016,00 |
| 18.02.2022 | 9,11 | 9,20 | 8,85 | 8,89 | -2,71% | 2.849.494,00 |
| 17.02.2022 | 9,20 | 9,24 | 9,03 | 9,14 | -0,98% | 2.200.252,00 |
| 16.02.2022 | 9,12 | 9,25 | 9,10 | 9,23 | 2,08% | 3.004.631,00 |
| 15.02.2022 | 8,30 | 9,15 | 8,27 | 9,04 | 8,08% | 7.628.298,00 |
| 14.02.2022 | 8,76 | 8,77 | 8,22 | 8,37 | -7,07% | 9.907.649,00 |
| 11.02.2022 | 9,08 | 9,23 | 8,98 | 9,00 | -2,36% | 3.221.242,00 |
| 10.02.2022 | 9,38 | 9,47 | 8,97 | 9,22 | -0,32% | 4.631.439,00 |
| 09.02.2022 | 9,08 | 9,29 | 8,97 | 9,25 | 2,07% | 3.373.119,00 |
| 08.02.2022 | 8,94 | 9,16 | 8,89 | 9,06 | 1,46% | 1.809.540,00 |
| 07.02.2022 | 8,92 | 8,98 | 8,81 | 8,93 | 1,43% | 2.016.311,00 |
| 04.02.2022 | 9,11 | 9,14 | 8,78 | 8,81 | -2,65% | 3.293.435,00 |
| 03.02.2022 | 9,15 | 9,21 | 8,95 | 9,05 | -1,35% | 2.392.068,00 |
| 02.02.2022 | 9,29 | 9,38 | 9,11 | 9,17 | -0,80% | 2.198.972,00 |
| 01.02.2022 | 9,15 | 9,24 | 9,00 | 9,24 | 2,62% | 2.410.120,00 |
| 31.01.2022 | 9,01 | 9,12 | 8,92 | 9,01 | 1,95% | 2.800.898,00 |
| 28.01.2022 | 9,15 | 9,21 | 8,74 | 8,84 | -3,77% | 3.318.551,00 |
| 27.01.2022 | 9,04 | 9,26 | 8,95 | 9,18 | -0,61% | 3.026.076,00 |
| 26.01.2022 | 9,06 | 9,41 | 9,06 | 9,24 | 3,38% | 3.066.338,00 |
| 25.01.2022 | 8,96 | 9,00 | 8,76 | 8,94 | 1,71% | 3.820.614,00 |
| 24.01.2022 | 9,39 | 9,43 | 8,70 | 8,79 | -7,67% | 6.449.371,00 |
| 21.01.2022 | 10,04 | 10,05 | 9,36 | 9,52 | -7,16% | 6.499.746,00 |
| 20.01.2022 | 10,02 | 10,25 | 9,99 | 10,25 | 3,26% | 3.125.072,00 |
| 19.01.2022 | 9,90 | 10,10 | 9,71 | 9,93 | -1,28% | 3.720.016,00 |
| 18.01.2022 | 10,51 | 10,52 | 10,05 | 10,06 | -4,87% | 3.310.778,00 |
| 17.01.2022 | 10,56 | 10,62 | 10,47 | 10,57 | 1,25% | 1.548.688,00 |
| 14.01.2022 | 10,69 | 10,83 | 10,39 | 10,44 | -2,93% | 3.048.891,00 |
| 13.01.2022 | 10,87 | 10,94 | 10,75 | 10,76 | -0,55% | 2.801.122,00 |
| 12.01.2022 | 10,70 | 10,92 | 10,62 | 10,82 | 2,17% | 2.599.962,00 |
| 11.01.2022 | 10,66 | 10,69 | 10,43 | 10,59 | 0,62% | 2.265.485,00 |
| 10.01.2022 | 10,32 | 10,64 | 10,29 | 10,52 | 2,73% | 2.939.434,00 |
| 07.01.2022 | 10,11 | 10,32 | 10,09 | 10,24 | 1,49% | 2.235.380,00 |
| 06.01.2022 | 10,09 | 10,35 | 10,01 | 10,09 | -1,80% | 1.663.625,00 |
| 05.01.2022 | 10,12 | 10,35 | 10,12 | 10,28 | 1,18% | 1.884.503,00 |
| 04.01.2022 | 9,81 | 10,21 | 9,78 | 10,16 | 3,81% | 2.151.209,00 |
| 03.01.2022 | 9,80 | 9,93 | 9,70 | 9,78 | 1,01% | 1.612.280,00 |
| 30.12.2021 | 9,73 | 9,80 | 9,57 | 9,68 | -0,47% | 1.058.339,00 |
| 29.12.2021 | 9,64 | 9,73 | 9,57 | 9,73 | 0,89% | 1.525.142,00 |
| 28.12.2021 | 9,56 | 9,67 | 9,54 | 9,64 | 0,92% | 1.389.296,00 |
| 27.12.2021 | 9,45 | 9,56 | 9,41 | 9,56 | 0,57% | 1.195.927,00 |
| 23.12.2021 | 9,31 | 9,58 | 9,31 | 9,50 | 2,95% | 1.940.761,00 |
| 22.12.2021 | 9,10 | 9,27 | 9,08 | 9,23 | 1,36% | 1.273.865,00 |