Börse:
12,223€
0,60%
Echtzeit-Aktienkurs THYSSENKRUPP AG O.N.
Bid:
12,220€
Ask:
12,225€
Aktienkurse zur THYSSENKRUPP AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2019 | 12,28 | 12,75 | 12,14 | 12,23 | 0,64% | - |
| 19.06.2019 | 12,40 | 12,70 | 12,07 | 12,15 | -1,82% | 6.208.292,00 |
| 18.06.2019 | 11,76 | 12,45 | 11,52 | 12,38 | 5,10% | 7.729.277,00 |
| 17.06.2019 | 11,83 | 11,88 | 11,67 | 11,78 | 0,04% | 2.945.363,00 |
| 14.06.2019 | 12,07 | 12,07 | 11,70 | 11,77 | -2,53% | 3.655.848,00 |
| 13.06.2019 | 12,04 | 12,16 | 11,87 | 12,08 | -0,08% | 3.456.479,00 |
| 12.06.2019 | 12,13 | 12,45 | 12,01 | 12,09 | -1,15% | 3.517.653,00 |
| 11.06.2019 | 11,98 | 12,39 | 11,95 | 12,23 | 4,76% | 5.757.911,00 |
| 07.06.2019 | 11,80 | 11,84 | 11,53 | 11,67 | 0,69% | 3.230.015,00 |
| 06.06.2019 | 11,85 | 11,98 | 11,52 | 11,59 | -2,07% | 3.780.605,00 |
| 05.06.2019 | 12,13 | 12,23 | 11,76 | 11,84 | -2,47% | 4.699.682,00 |
| 04.06.2019 | 11,59 | 12,21 | 11,46 | 12,14 | 4,52% | 5.685.318,00 |
| 03.06.2019 | 11,24 | 11,61 | 11,03 | 11,61 | 2,43% | 4.671.676,00 |
| 31.05.2019 | 11,52 | 11,60 | 11,29 | 11,34 | -3,70% | 5.665.043,00 |
| 30.05.2019 | 11,87 | 11,93 | 11,68 | 11,77 | 0,60% | 2.312.518,00 |
| 29.05.2019 | 11,80 | 11,88 | 11,60 | 11,70 | -3,31% | 5.704.136,00 |
| 28.05.2019 | 12,05 | 12,45 | 12,04 | 12,10 | 0,33% | 7.400.386,00 |
| 27.05.2019 | 12,08 | 12,19 | 11,98 | 12,06 | 0,92% | 2.561.074,00 |
| 24.05.2019 | 12,38 | 12,46 | 11,92 | 11,95 | -1,93% | 6.042.379,00 |
| 23.05.2019 | 12,59 | 12,70 | 12,17 | 12,19 | -4,80% | 6.440.968,00 |
| 22.05.2019 | 12,73 | 12,98 | 12,43 | 12,80 | 0,83% | 6.001.065,00 |
| 21.05.2019 | 12,23 | 12,84 | 12,04 | 12,70 | 4,79% | 6.434.507,00 |
| 20.05.2019 | 12,51 | 12,65 | 12,10 | 12,12 | -3,12% | 5.361.988,00 |
| 17.05.2019 | 13,22 | 13,28 | 12,43 | 12,51 | -5,59% | 9.848.304,00 |
| 16.05.2019 | 12,80 | 13,43 | 12,23 | 13,25 | 9,37% | 14.309.991,00 |
| 15.05.2019 | 12,61 | 12,83 | 11,51 | 12,11 | -4,95% | 12.825.005,00 |
| 14.05.2019 | 12,85 | 13,52 | 12,54 | 12,74 | -3,12% | 8.841.443,00 |
| 13.05.2019 | 14,07 | 14,18 | 13,15 | 13,15 | -8,68% | 10.953.347,00 |
| 10.05.2019 | 11,38 | 14,47 | 11,25 | 14,40 | 28,17% | 35.344.302,00 |
| 09.05.2019 | 11,40 | 11,43 | 11,17 | 11,24 | -3,15% | 6.165.378,00 |
| 08.05.2019 | 11,54 | 11,70 | 11,43 | 11,60 | 0,30% | 4.470.275,00 |
| 07.05.2019 | 11,90 | 11,90 | 11,55 | 11,57 | -2,28% | 5.895.267,00 |
| 06.05.2019 | 11,95 | 11,97 | 11,63 | 11,84 | -3,55% | 6.177.034,00 |
| 03.05.2019 | 12,35 | 12,37 | 12,09 | 12,27 | -0,97% | 4.793.521,00 |
| 02.05.2019 | 12,40 | 12,64 | 12,15 | 12,39 | -1,16% | 5.212.032,00 |
| 30.04.2019 | 12,55 | 12,63 | 12,32 | 12,54 | -0,28% | 4.640.976,00 |
| 29.04.2019 | 12,75 | 12,91 | 12,34 | 12,57 | -2,10% | 5.999.167,00 |
| 26.04.2019 | 13,02 | 13,16 | 12,75 | 12,84 | -1,61% | 5.403.821,00 |
| 25.04.2019 | 12,78 | 13,07 | 12,57 | 13,05 | 1,48% | 6.346.824,00 |
| 24.04.2019 | 13,14 | 13,20 | 12,79 | 12,86 | -1,68% | 4.750.134,00 |
| 23.04.2019 | 13,61 | 13,64 | 13,08 | 13,08 | -3,96% | 5.301.423,00 |
| 18.04.2019 | 13,59 | 13,75 | 13,32 | 13,62 | -0,22% | 4.926.725,00 |
| 17.04.2019 | 13,25 | 13,80 | 13,21 | 13,65 | 3,61% | 6.520.753,00 |
| 16.04.2019 | 12,95 | 13,38 | 12,91 | 13,18 | 2,29% | 4.228.875,00 |
| 15.04.2019 | 12,70 | 12,95 | 12,66 | 12,88 | 1,82% | 3.953.707,00 |
| 12.04.2019 | 12,76 | 12,93 | 12,47 | 12,65 | -0,71% | 5.122.146,00 |
| 11.04.2019 | 12,80 | 12,89 | 12,63 | 12,74 | -0,66% | 3.372.109,00 |
| 10.04.2019 | 12,78 | 12,94 | 12,73 | 12,83 | 0,75% | 3.382.426,00 |
| 09.04.2019 | 12,93 | 13,06 | 12,73 | 12,73 | -1,28% | 3.320.836,00 |
| 08.04.2019 | 13,16 | 13,27 | 12,89 | 12,90 | -1,94% | 4.189.039,00 |
| 05.04.2019 | 13,19 | 13,36 | 13,12 | 13,15 | -0,11% | 2.582.193,00 |
| 04.04.2019 | 13,32 | 13,32 | 12,77 | 13,17 | -1,27% | 4.590.247,00 |
| 03.04.2019 | 13,27 | 13,55 | 13,27 | 13,34 | 2,38% | 4.793.478,00 |
| 02.04.2019 | 13,04 | 13,41 | 12,82 | 13,03 | 0,58% | 6.340.104,00 |
| 01.04.2019 | 12,50 | 13,00 | 12,50 | 12,95 | 5,76% | 5.442.508,00 |
| 29.03.2019 | 11,94 | 12,32 | 11,91 | 12,25 | 3,77% | 4.871.073,00 |
| 28.03.2019 | 12,11 | 12,26 | 11,78 | 11,80 | -2,56% | 3.711.822,00 |
| 27.03.2019 | 12,17 | 12,36 | 12,07 | 12,11 | -0,29% | 3.721.274,00 |
| 26.03.2019 | 12,30 | 12,30 | 12,08 | 12,15 | -0,90% | 3.352.106,00 |
| 25.03.2019 | 12,29 | 12,32 | 12,03 | 12,26 | -0,57% | 3.777.208,00 |
| 22.03.2019 | 12,86 | 12,92 | 12,30 | 12,33 | -3,52% | 4.568.622,00 |
| 21.03.2019 | 12,99 | 13,10 | 12,78 | 12,78 | -1,31% | 3.452.270,00 |
| 20.03.2019 | 13,00 | 13,14 | 12,95 | 12,95 | -0,38% | 3.227.465,00 |
| 19.03.2019 | 12,94 | 13,19 | 12,74 | 13,00 | 0,62% | 3.890.718,00 |
| 18.03.2019 | 12,68 | 13,14 | 12,65 | 12,92 | 2,83% | 5.063.087,00 |
| 15.03.2019 | 12,74 | 12,80 | 12,52 | 12,56 | -1,02% | 8.540.140,00 |
| 14.03.2019 | 12,48 | 12,72 | 12,45 | 12,69 | 1,97% | 4.554.799,00 |
| 13.03.2019 | 12,34 | 12,45 | 12,26 | 12,45 | 0,81% | 3.070.458,00 |
| 12.03.2019 | 12,40 | 12,46 | 12,29 | 12,35 | 0,37% | 3.339.353,00 |
| 11.03.2019 | 12,33 | 12,40 | 12,18 | 12,30 | 0,12% | 2.995.286,00 |
| 08.03.2019 | 12,50 | 12,54 | 12,21 | 12,29 | -2,58% | 4.670.607,00 |
| 07.03.2019 | 13,00 | 13,03 | 12,57 | 12,61 | -3,41% | 5.464.980,00 |
| 06.03.2019 | 13,14 | 13,20 | 12,98 | 13,06 | -0,76% | 3.296.441,00 |
| 05.03.2019 | 13,20 | 13,35 | 13,13 | 13,16 | -0,45% | 3.168.684,00 |
| 04.03.2019 | 13,33 | 13,41 | 13,22 | 13,22 | -0,19% | 2.441.546,00 |
| 01.03.2019 | 13,25 | 13,40 | 13,19 | 13,24 | 0,68% | 2.486.716,00 |
| 28.02.2019 | 13,26 | 13,29 | 13,13 | 13,15 | -1,28% | 3.768.621,00 |
| 27.02.2019 | 13,50 | 13,54 | 13,29 | 13,32 | -1,62% | 3.713.468,00 |
| 26.02.2019 | 13,66 | 13,69 | 13,39 | 13,54 | -1,20% | 3.663.323,00 |
| 25.02.2019 | 13,55 | 13,94 | 13,48 | 13,71 | 2,20% | 5.167.551,00 |
| 22.02.2019 | 13,20 | 13,67 | 13,20 | 13,41 | 1,71% | 4.998.078,00 |
| 21.02.2019 | 13,33 | 13,39 | 13,17 | 13,19 | -0,72% | 4.376.716,00 |
| 20.02.2019 | 13,18 | 13,32 | 12,97 | 13,28 | 0,91% | 5.129.074,00 |
| 19.02.2019 | 13,04 | 13,18 | 12,92 | 13,16 | 0,96% | 5.219.202,00 |
| 18.02.2019 | 13,30 | 13,31 | 12,98 | 13,04 | -1,70% | 5.244.550,00 |
| 15.02.2019 | 13,09 | 13,53 | 12,91 | 13,26 | -0,30% | 5.991.934,00 |
| 14.02.2019 | 13,70 | 13,75 | 12,95 | 13,30 | -2,85% | 11.080.616,00 |
| 13.02.2019 | 14,27 | 14,27 | 13,62 | 13,69 | -4,53% | 7.561.238,00 |
| 12.02.2019 | 14,32 | 14,72 | 13,94 | 14,34 | -1,95% | 8.398.308,00 |
| 11.02.2019 | 14,52 | 14,68 | 14,15 | 14,63 | 1,42% | 4.572.378,00 |
| 08.02.2019 | 15,09 | 15,14 | 14,31 | 14,42 | -4,44% | 6.955.606,00 |
| 07.02.2019 | 15,79 | 15,80 | 15,07 | 15,09 | -5,09% | 5.976.374,00 |
| 06.02.2019 | 15,53 | 15,93 | 15,51 | 15,90 | 2,45% | 3.348.585,00 |
| 05.02.2019 | 15,64 | 15,73 | 15,38 | 15,52 | -0,23% | 2.990.458,00 |
| 04.02.2019 | 15,75 | 15,80 | 15,35 | 15,56 | -2,08% | 3.245.144,00 |
| 01.02.2019 | 15,50 | 16,31 | 15,41 | 15,89 | 2,68% | 5.265.469,00 |
| 31.01.2019 | 15,44 | 15,65 | 15,30 | 15,47 | 0,39% | 2.564.333,00 |
| 30.01.2019 | 15,51 | 15,58 | 15,24 | 15,41 | 0,06% | 2.070.879,00 |
| 29.01.2019 | 15,63 | 15,70 | 15,40 | 15,40 | -0,87% | 3.331.104,00 |
| 28.01.2019 | 15,38 | 15,78 | 15,33 | 15,54 | 0,68% | 2.673.572,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen