Börse:
11,160€
-2,15%
Echtzeit-Aktienkurs THYSSENKRUPP AG O.N.
Bid:
11,140€
Ask:
11,180€
Aktienkurse zur THYSSENKRUPP AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2021 | 11,51 | 11,51 | 11,06 | 11,11 | -2,72% | 1.804.616,00 |
| 08.04.2021 | 11,73 | 12,00 | 11,32 | 11,42 | -1,98% | 2.331.505,00 |
| 07.04.2021 | 11,79 | 11,81 | 11,48 | 11,65 | -1,23% | 1.516.170,00 |
| 06.04.2021 | 11,70 | 11,84 | 11,60 | 11,79 | 3,33% | 2.921.792,00 |
| 01.04.2021 | 11,53 | 11,71 | 11,32 | 11,41 | 0,22% | 2.289.744,00 |
| 31.03.2021 | 11,48 | 11,78 | 11,37 | 11,39 | -1,30% | 2.251.531,00 |
| 30.03.2021 | 11,03 | 11,58 | 11,00 | 11,54 | 5,05% | 2.495.368,00 |
| 29.03.2021 | 10,90 | 11,13 | 10,86 | 10,98 | 0,55% | 1.879.087,00 |
| 26.03.2021 | 10,59 | 11,01 | 10,57 | 10,92 | 4,40% | 2.419.679,00 |
| 25.03.2021 | 10,48 | 10,53 | 10,15 | 10,46 | -0,95% | 2.874.769,00 |
| 24.03.2021 | 10,28 | 10,59 | 10,15 | 10,56 | 1,73% | 2.203.595,00 |
| 23.03.2021 | 10,61 | 10,61 | 10,29 | 10,38 | -2,26% | 3.048.076,00 |
| 22.03.2021 | 10,79 | 10,89 | 10,54 | 10,62 | -2,43% | 2.864.396,00 |
| 19.03.2021 | 10,78 | 10,95 | 10,59 | 10,89 | -0,37% | 5.612.474,00 |
| 18.03.2021 | 10,79 | 11,16 | 10,71 | 10,93 | 0,00% | 2.895.836,00 |
| 17.03.2021 | 11,14 | 11,36 | 10,89 | 10,93 | -2,41% | 3.682.693,00 |
| 16.03.2021 | 11,62 | 11,68 | 11,05 | 11,20 | -3,66% | 3.309.648,00 |
| 15.03.2021 | 11,86 | 11,98 | 11,56 | 11,62 | -2,02% | 2.348.179,00 |
| 12.03.2021 | 11,85 | 11,90 | 11,58 | 11,86 | -0,46% | 2.327.644,00 |
| 11.03.2021 | 11,70 | 12,01 | 11,64 | 11,92 | 2,67% | 2.926.807,00 |
| 10.03.2021 | 11,75 | 11,80 | 11,49 | 11,61 | -1,07% | 1.854.373,00 |
| 09.03.2021 | 11,95 | 11,97 | 11,48 | 11,73 | -1,84% | 2.553.378,00 |
| 08.03.2021 | 11,82 | 11,98 | 11,73 | 11,95 | 2,49% | 2.480.428,00 |
| 05.03.2021 | 11,50 | 12,03 | 11,44 | 11,66 | 1,52% | 3.844.574,00 |
| 04.03.2021 | 11,80 | 11,80 | 11,35 | 11,49 | -3,16% | 3.416.516,00 |
| 03.03.2021 | 11,53 | 11,88 | 11,50 | 11,86 | 4,04% | 3.244.369,00 |
| 02.03.2021 | 11,40 | 11,59 | 11,36 | 11,40 | -0,13% | 2.089.516,00 |
| 01.03.2021 | 11,30 | 11,55 | 11,18 | 11,42 | 2,33% | 1.967.003,00 |
| 26.02.2021 | 10,97 | 11,31 | 10,82 | 11,16 | -1,89% | 2.206.598,00 |
| 25.02.2021 | 11,50 | 11,68 | 11,26 | 11,37 | -0,31% | 2.070.580,00 |
| 24.02.2021 | 11,29 | 11,48 | 11,29 | 11,41 | 1,02% | 1.862.324,00 |
| 23.02.2021 | 11,44 | 11,51 | 10,98 | 11,29 | -0,40% | 2.499.532,00 |
| 22.02.2021 | 11,17 | 11,37 | 11,11 | 11,34 | 0,98% | 2.472.116,00 |
| 19.02.2021 | 11,07 | 11,34 | 10,96 | 11,23 | 3,12% | 3.173.063,00 |
| 18.02.2021 | 10,90 | 11,60 | 10,74 | 10,89 | -4,89% | 6.235.015,00 |
| 17.02.2021 | 11,75 | 11,95 | 11,42 | 11,45 | -1,76% | 3.298.399,00 |
| 16.02.2021 | 11,50 | 11,95 | 11,43 | 11,65 | 2,10% | 3.415.447,00 |
| 15.02.2021 | 11,10 | 11,45 | 11,03 | 11,41 | 4,34% | 3.881.140,00 |
| 12.02.2021 | 10,68 | 10,95 | 10,61 | 10,94 | 2,10% | 2.860.070,00 |
| 11.02.2021 | 10,87 | 11,03 | 10,64 | 10,71 | 1,23% | 3.181.630,00 |
| 10.02.2021 | 10,50 | 10,88 | 10,29 | 10,58 | 6,44% | 5.784.926,00 |
| 09.02.2021 | 10,22 | 10,28 | 9,88 | 9,94 | -2,74% | 3.019.685,00 |
| 08.02.2021 | 9,80 | 10,36 | 9,80 | 10,22 | 4,37% | 3.956.252,00 |
| 05.02.2021 | 9,79 | 9,92 | 9,67 | 9,79 | 0,35% | 2.083.262,00 |
| 04.02.2021 | 9,70 | 9,95 | 9,66 | 9,76 | 0,64% | 2.492.006,00 |
| 03.02.2021 | 9,98 | 10,00 | 9,56 | 9,70 | -2,34% | 2.880.229,00 |
| 02.02.2021 | 9,66 | 9,98 | 9,62 | 9,93 | 4,26% | 3.139.156,00 |
| 01.02.2021 | 9,70 | 10,01 | 9,51 | 9,52 | -0,87% | 3.946.221,00 |
| 29.01.2021 | 9,37 | 9,84 | 9,30 | 9,61 | -0,06% | 3.561.558,00 |
| 28.01.2021 | 9,01 | 9,84 | 8,98 | 9,61 | 4,89% | 4.089.378,00 |
| 27.01.2021 | 9,43 | 9,70 | 8,84 | 9,16 | -4,18% | 6.311.336,00 |
| 26.01.2021 | 9,38 | 9,84 | 9,32 | 9,56 | 2,27% | 2.844.205,00 |
| 25.01.2021 | 9,78 | 9,89 | 9,31 | 9,35 | -2,16% | 3.628.698,00 |
| 22.01.2021 | 9,74 | 9,75 | 9,47 | 9,56 | -2,21% | 2.725.107,00 |
| 21.01.2021 | 9,72 | 10,06 | 9,71 | 9,77 | 1,62% | 3.847.461,00 |
| 20.01.2021 | 9,79 | 9,88 | 9,56 | 9,62 | -0,39% | 2.875.792,00 |
| 19.01.2021 | 10,07 | 10,10 | 9,63 | 9,66 | -2,25% | 4.207.111,00 |
| 18.01.2021 | 9,23 | 9,95 | 9,23 | 9,88 | 7,04% | 5.349.626,00 |
| 15.01.2021 | 9,32 | 9,58 | 9,13 | 9,23 | -2,25% | 3.900.162,00 |
| 14.01.2021 | 9,21 | 9,51 | 9,21 | 9,44 | 3,10% | 3.772.857,00 |
| 13.01.2021 | 9,50 | 9,52 | 9,16 | 9,16 | -3,68% | 3.831.864,00 |
| 12.01.2021 | 8,99 | 9,59 | 8,97 | 9,51 | 6,62% | 6.243.247,00 |
| 11.01.2021 | 8,87 | 9,02 | 8,54 | 8,92 | 0,04% | 3.388.421,00 |
| 08.01.2021 | 9,20 | 9,27 | 8,71 | 8,91 | -2,07% | 4.586.317,00 |
| 07.01.2021 | 8,99 | 9,20 | 8,83 | 9,10 | 3,64% | 4.821.077,00 |
| 06.01.2021 | 8,48 | 8,93 | 8,41 | 8,78 | 6,06% | 5.199.527,00 |
| 05.01.2021 | 8,18 | 8,34 | 8,10 | 8,28 | 1,30% | 2.674.601,00 |
| 04.01.2021 | 8,21 | 8,53 | 8,09 | 8,17 | 0,59% | 3.868.728,00 |
| 30.12.2020 | 7,90 | 8,16 | 7,85 | 8,12 | 1,78% | 1.804.222,00 |
| 29.12.2020 | 8,08 | 8,29 | 7,92 | 7,98 | -1,11% | 2.673.228,00 |
| 28.12.2020 | 8,33 | 8,40 | 8,07 | 8,07 | -1,66% | 2.309.315,00 |
| 23.12.2020 | 8,15 | 8,23 | 8,01 | 8,21 | 1,86% | 2.967.647,00 |
| 22.12.2020 | 8,01 | 8,19 | 7,94 | 8,06 | 0,83% | 4.144.948,00 |
| 21.12.2020 | 7,62 | 8,03 | 7,18 | 7,99 | -0,72% | 9.223.609,00 |
| 18.12.2020 | 7,86 | 8,24 | 7,78 | 8,05 | 1,95% | 10.313.043,00 |
| 17.12.2020 | 7,17 | 8,04 | 7,16 | 7,90 | 11,27% | 12.610.498,00 |
| 16.12.2020 | 7,06 | 7,16 | 7,02 | 7,10 | 1,66% | 4.677.170,00 |
| 15.12.2020 | 6,54 | 7,03 | 6,50 | 6,98 | 6,79% | 5.785.488,00 |
| 14.12.2020 | 6,46 | 6,85 | 6,45 | 6,54 | 0,09% | 4.137.663,00 |
| 11.12.2020 | 6,71 | 6,78 | 6,46 | 6,53 | -1,83% | 5.154.628,00 |
| 10.12.2020 | 6,37 | 6,71 | 6,34 | 6,65 | 4,59% | 5.908.505,00 |
| 09.12.2020 | 6,14 | 6,49 | 6,09 | 6,36 | 5,65% | 7.385.002,00 |
| 08.12.2020 | 6,12 | 6,16 | 5,88 | 6,02 | -1,51% | 3.739.794,00 |
| 07.12.2020 | 5,95 | 6,18 | 5,94 | 6,11 | 2,65% | 4.418.940,00 |
| 04.12.2020 | 5,78 | 5,95 | 5,77 | 5,95 | 2,83% | 4.620.310,00 |
| 03.12.2020 | 5,92 | 5,92 | 5,64 | 5,79 | -0,82% | 4.190.139,00 |
| 02.12.2020 | 5,92 | 5,94 | 5,67 | 5,84 | -1,48% | 4.602.118,00 |
| 01.12.2020 | 5,67 | 5,94 | 5,62 | 5,93 | 5,78% | 5.515.274,00 |
| 30.11.2020 | 5,57 | 5,71 | 5,42 | 5,60 | 0,68% | 31.398.140,00 |
| 27.11.2020 | 5,59 | 5,71 | 5,35 | 5,56 | -1,10% | 4.718.241,00 |
| 26.11.2020 | 5,88 | 5,93 | 5,61 | 5,63 | -3,66% | 3.691.147,00 |
| 25.11.2020 | 5,85 | 5,99 | 5,73 | 5,84 | 2,96% | 6.759.812,00 |
| 24.11.2020 | 5,54 | 5,68 | 5,43 | 5,67 | 4,80% | 5.816.384,00 |
| 23.11.2020 | 5,04 | 5,42 | 5,03 | 5,41 | 9,51% | 7.562.772,00 |
| 20.11.2020 | 4,88 | 5,08 | 4,72 | 4,94 | 4,33% | 5.696.789,00 |
| 19.11.2020 | 4,78 | 4,80 | 4,43 | 4,74 | -3,39% | 8.825.312,00 |
| 18.11.2020 | 5,04 | 5,09 | 4,90 | 4,90 | -3,45% | 4.654.244,00 |
| 17.11.2020 | 5,18 | 5,23 | 4,92 | 5,08 | -2,35% | 4.251.572,00 |
| 16.11.2020 | 5,09 | 5,30 | 5,06 | 5,20 | 4,86% | 5.157.340,00 |
| 13.11.2020 | 4,89 | 5,07 | 4,87 | 4,96 | 0,98% | 3.691.817,00 |