Börse:
6,548€
2,54%
Echtzeit-Aktienkurs THYSSENKRUPP AG O.N.
Bid:
6,548€
Ask:
6,548€
Aktienkurse zur THYSSENKRUPP AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2020 | 6,51 | 6,65 | 6,51 | 6,54 | 2,38% | - |
| 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 |
| 05.06.2020 | 7,00 | 7,60 | 6,96 | 7,45 | 8,54% | 6.995.386,00 |
| 04.06.2020 | 6,65 | 6,91 | 6,52 | 6,86 | 2,30% | 4.967.311,00 |
| 03.06.2020 | 6,64 | 6,75 | 6,55 | 6,71 | 3,65% | 6.805.581,00 |
| 02.06.2020 | 6,28 | 6,62 | 6,23 | 6,47 | 6,83% | 5.487.799,00 |
| 29.05.2020 | 6,09 | 6,16 | 6,01 | 6,06 | -3,13% | 5.239.786,00 |
| 28.05.2020 | 6,07 | 6,29 | 5,99 | 6,26 | 4,37% | 4.438.454,00 |
| 27.05.2020 | 6,06 | 6,09 | 5,77 | 5,99 | 0,07% | 7.896.002,00 |
| 26.05.2020 | 5,67 | 6,08 | 5,64 | 5,99 | 6,93% | 6.679.537,00 |
| 25.05.2020 | 5,48 | 5,60 | 5,38 | 5,60 | 4,95% | 2.466.565,00 |
| 22.05.2020 | 5,19 | 5,51 | 5,16 | 5,34 | -0,30% | 4.408.974,00 |
| 21.05.2020 | 5,19 | 5,49 | 5,14 | 5,35 | 1,40% | 3.487.615,00 |
| 20.05.2020 | 5,16 | 5,30 | 4,89 | 5,28 | 1,50% | 5.174.528,00 |
| 19.05.2020 | 5,15 | 5,33 | 4,89 | 5,20 | 5,09% | 9.283.792,00 |
| 18.05.2020 | 4,57 | 4,97 | 4,54 | 4,95 | 12,47% | 7.686.531,00 |
| 15.05.2020 | 4,34 | 4,45 | 4,12 | 4,40 | 3,38% | 5.851.411,00 |
| 14.05.2020 | 4,04 | 4,34 | 3,96 | 4,26 | 2,55% | 8.334.143,00 |
| 13.05.2020 | 4,15 | 4,29 | 4,03 | 4,15 | 1,00% | 8.714.546,00 |
| 12.05.2020 | 4,60 | 4,64 | 4,00 | 4,11 | -15,31% | 19.323.821,00 |
| 11.05.2020 | 5,36 | 5,43 | 4,83 | 4,85 | -8,09% | 5.435.869,00 |
| 08.05.2020 | 5,43 | 5,49 | 5,25 | 5,28 | -1,31% | 2.962.740,00 |
| 07.05.2020 | 5,27 | 5,42 | 5,19 | 5,35 | 2,02% | 2.723.592,00 |
| 06.05.2020 | 5,43 | 5,51 | 5,24 | 5,24 | -2,71% | 2.617.504,00 |
| 05.05.2020 | 5,35 | 5,49 | 5,24 | 5,39 | 3,45% | 3.365.372,00 |
| 04.05.2020 | 5,72 | 5,72 | 5,04 | 5,21 | -14,31% | 8.283.410,00 |
| 30.04.2020 | 6,32 | 0,00 | 0,00 | 6,08 | -2,72% | 5.375.166,00 |
| 29.04.2020 | 5,85 | 6,27 | 5,82 | 6,25 | 7,65% | 5.950.384,00 |
| 28.04.2020 | 5,81 | 5,94 | 5,72 | 5,81 | 0,10% | 3.982.846,00 |
| 27.04.2020 | 5,64 | 5,90 | 5,60 | 5,80 | 6,77% | 3.634.707,00 |
| 24.04.2020 | 5,52 | 5,67 | 5,39 | 5,43 | -4,20% | 2.532.999,00 |
| 23.04.2020 | 5,61 | 5,72 | 5,42 | 5,67 | 1,80% | 3.249.400,00 |
| 22.04.2020 | 5,61 | 5,62 | 5,35 | 5,57 | 2,39% | 2.628.766,00 |
| 21.04.2020 | 5,55 | 5,61 | 5,42 | 5,44 | -5,37% | 3.132.876,00 |
| 20.04.2020 | 6,01 | 6,09 | 5,64 | 5,75 | -2,39% | - |
| 17.04.2020 | 5,68 | 5,98 | 5,64 | 5,89 | 9,24% | 4.674.561,00 |
| 16.04.2020 | 5,49 | 5,57 | 5,28 | 5,39 | 1,13% | 3.583.283,00 |
| 15.04.2020 | 6,15 | 6,15 | 5,28 | 5,33 | -12,45% | 6.949.083,00 |
| 14.04.2020 | 6,02 | 6,25 | 5,94 | 6,09 | 5,00% | 3.284.496,00 |
| 09.04.2020 | 5,72 | 5,96 | 5,58 | 5,80 | 6,03% | 5.666.227,00 |
| 08.04.2020 | 5,45 | 5,53 | 5,27 | 5,47 | 0,48% | 2.617.874,00 |
| 07.04.2020 | 5,21 | 5,60 | 5,21 | 5,44 | 10,88% | 5.657.145,00 |
| 06.04.2020 | 4,54 | 4,97 | 4,48 | 4,91 | 14,85% | 4.880.677,00 |
| 03.04.2020 | 4,60 | 4,60 | 4,23 | 4,28 | -7,05% | 4.446.284,00 |
| 02.04.2020 | 4,62 | 4,72 | 4,42 | 4,60 | 0,24% | 3.685.509,00 |
| 01.04.2020 | 4,57 | 4,65 | 4,45 | 4,59 | -3,78% | 2.775.995,00 |
| 31.03.2020 | 4,76 | 4,81 | 4,59 | 4,77 | 2,87% | 3.161.137,00 |
| 30.03.2020 | 4,69 | 4,74 | 4,42 | 4,64 | -0,39% | 2.578.894,00 |
| 27.03.2020 | 4,97 | 5,02 | 4,60 | 4,65 | -8,44% | 4.339.384,00 |
| 26.03.2020 | 5,03 | 5,30 | 4,92 | 5,08 | -0,86% | 5.017.047,00 |
| 25.03.2020 | 5,48 | 6,12 | 4,90 | 5,13 | 3,95% | 11.787.872,00 |
| 24.03.2020 | 4,11 | 4,93 | 4,09 | 4,93 | 26,44% | 8.948.303,00 |
| 23.03.2020 | 3,66 | 3,95 | 3,60 | 3,90 | 2,47% | 5.409.284,00 |
| 20.03.2020 | 3,79 | 3,98 | 3,62 | 3,81 | 7,21% | 7.995.556,00 |
| 19.03.2020 | 3,68 | 3,80 | 3,41 | 3,55 | -1,61% | 6.308.757,00 |
| 18.03.2020 | 3,60 | 3,65 | 3,28 | 3,61 | -3,50% | 7.845.068,00 |
| 17.03.2020 | 4,33 | 4,37 | 3,67 | 3,74 | -8,89% | 7.491.844,00 |
| 16.03.2020 | 4,37 | 4,40 | 3,92 | 4,10 | -12,18% | 8.738.013,00 |
| 13.03.2020 | 4,97 | 5,24 | 4,56 | 4,67 | -2,34% | 9.379.682,00 |
| 12.03.2020 | 5,44 | 5,54 | 4,77 | 4,79 | -18,26% | 7.827.860,00 |
| 11.03.2020 | 6,16 | 6,33 | 5,78 | 5,85 | -3,14% | 6.570.116,00 |
| 10.03.2020 | 6,06 | 6,51 | 5,94 | 6,04 | 1,21% | 7.799.436,00 |
| 09.03.2020 | 6,48 | 6,48 | 5,97 | 5,97 | -14,00% | 8.725.725,00 |
| 06.03.2020 | 7,08 | 7,14 | 6,73 | 6,94 | -4,35% | 7.998.881,00 |
| 05.03.2020 | 7,93 | 7,98 | 7,10 | 7,26 | -7,59% | 9.664.720,00 |
| 04.03.2020 | 8,22 | 8,28 | 7,78 | 7,86 | -3,61% | 7.401.856,00 |
| 03.03.2020 | 8,64 | 8,68 | 8,13 | 8,15 | -4,37% | 8.270.472,00 |
| 02.03.2020 | 9,05 | 9,22 | 8,47 | 8,52 | -2,07% | 8.239.829,00 |
| 28.02.2020 | 9,40 | 9,53 | 8,50 | 8,70 | -5,04% | 12.557.491,00 |
| 27.02.2020 | 9,06 | 9,29 | 9,02 | 9,16 | -0,93% | 5.262.327,00 |
| 26.02.2020 | 9,15 | 9,36 | 8,91 | 9,25 | -0,24% | 5.122.490,00 |
| 25.02.2020 | 9,70 | 9,71 | 9,24 | 9,27 | -3,07% | 4.980.034,00 |
| 24.02.2020 | 9,65 | 9,65 | 9,31 | 9,57 | -2,80% | 4.444.275,00 |
| 21.02.2020 | 9,80 | 9,97 | 9,61 | 9,84 | 0,37% | 5.323.554,00 |
| 20.02.2020 | 10,05 | 10,19 | 9,80 | 9,81 | -2,33% | 7.079.842,00 |
| 19.02.2020 | 10,28 | 10,39 | 10,01 | 10,04 | -2,05% | 4.454.755,00 |
| 18.02.2020 | 10,72 | 10,78 | 9,97 | 10,25 | -5,53% | 9.378.913,00 |
| 17.02.2020 | 11,21 | 11,36 | 10,78 | 10,85 | -3,04% | 4.390.721,00 |
| 14.02.2020 | 11,20 | 11,45 | 11,17 | 11,19 | 0,31% | 2.663.226,00 |
| 13.02.2020 | 11,00 | 11,53 | 10,95 | 11,16 | 0,22% | 3.775.576,00 |
| 12.02.2020 | 11,13 | 11,35 | 11,12 | 11,13 | 0,04% | 2.608.641,00 |