Börse:
9,177€
-2,79%
Echtzeit-Aktienkurs THYSSENKRUPP AG O.N.
Bid:
9,170€
Ask:
9,184€
Aktienkurse zur THYSSENKRUPP AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.11.2020 | 4,83 | 5,02 | 4,75 | 4,91 | -1,21% | 3.575.607,00 |
| 11.11.2020 | 5,03 | 5,18 | 4,86 | 4,97 | -0,94% | 5.339.317,00 |
| 10.11.2020 | 4,80 | 5,13 | 4,65 | 5,02 | 5,31% | 7.040.265,00 |
| 09.11.2020 | 4,28 | 4,94 | 4,18 | 4,77 | 14,30% | 10.875.354,00 |
| 06.11.2020 | 4,18 | 4,24 | 4,05 | 4,17 | -1,23% | 4.210.138,00 |
| 05.11.2020 | 4,32 | 4,33 | 4,11 | 4,22 | -0,68% | 3.584.478,00 |
| 04.11.2020 | 4,20 | 4,28 | 4,04 | 4,25 | -2,10% | 4.252.308,00 |
| 03.11.2020 | 4,29 | 4,43 | 4,27 | 4,34 | 2,60% | 3.076.714,00 |
| 02.11.2020 | 4,13 | 4,24 | 3,99 | 4,23 | 3,32% | 3.228.412,00 |
| 30.10.2020 | 4,00 | 4,10 | 3,98 | 4,10 | 2,50% | 3.898.983,00 |
| 29.10.2020 | 3,99 | 4,08 | 3,82 | 4,00 | -1,31% | 4.933.317,00 |
| 28.10.2020 | 4,08 | 4,10 | 3,86 | 4,05 | -2,83% | 6.059.546,00 |
| 27.10.2020 | 4,44 | 4,44 | 4,16 | 4,17 | -6,26% | 4.469.249,00 |
| 26.10.2020 | 4,51 | 4,61 | 4,40 | 4,44 | -4,92% | 2.980.261,00 |
| 23.10.2020 | 4,55 | 4,68 | 4,50 | 4,67 | 3,13% | 3.566.427,00 |
| 22.10.2020 | 4,57 | 4,57 | 4,32 | 4,53 | 1,14% | 3.936.763,00 |
| 21.10.2020 | 4,77 | 4,82 | 4,48 | 4,48 | -5,40% | 3.450.819,00 |
| 20.10.2020 | 4,46 | 4,77 | 4,36 | 4,74 | 5,15% | 3.281.211,00 |
| 19.10.2020 | 4,62 | 4,73 | 4,43 | 4,51 | -2,30% | 3.928.558,00 |
| 16.10.2020 | 5,13 | 5,18 | 4,44 | 4,61 | 10,79% | 15.174.813,00 |
| 15.10.2020 | 4,22 | 4,23 | 4,03 | 4,16 | -3,39% | 4.065.146,00 |
| 14.10.2020 | 4,13 | 4,31 | 4,04 | 4,31 | 4,41% | 3.920.903,00 |
| 13.10.2020 | 4,40 | 4,40 | 4,10 | 4,13 | -6,57% | 5.203.963,00 |
| 12.10.2020 | 4,52 | 4,63 | 4,42 | 4,42 | -2,11% | 2.892.535,00 |
| 09.10.2020 | 4,65 | 4,71 | 4,50 | 4,51 | -2,53% | 3.252.610,00 |
| 08.10.2020 | 4,64 | 4,64 | 4,43 | 4,63 | 2,28% | 3.408.280,00 |
| 07.10.2020 | 4,62 | 4,75 | 4,45 | 4,53 | -2,52% | 3.682.892,00 |
| 06.10.2020 | 4,36 | 4,75 | 4,34 | 4,64 | 7,45% | 5.763.181,00 |
| 05.10.2020 | 4,03 | 4,32 | 3,97 | 4,32 | 11,37% | 6.024.762,00 |
| 02.10.2020 | 4,03 | 4,04 | 3,82 | 3,88 | -5,62% | 5.925.876,00 |
| 01.10.2020 | 4,32 | 4,43 | 4,11 | 4,11 | -4,68% | 4.288.930,00 |
| 30.09.2020 | 4,30 | 4,33 | 4,16 | 4,31 | -0,67% | 4.676.356,00 |
| 29.09.2020 | 4,42 | 4,44 | 4,32 | 4,34 | -1,92% | 2.360.327,00 |
| 28.09.2020 | 4,43 | 4,57 | 4,38 | 4,43 | 1,40% | 3.196.450,00 |
| 25.09.2020 | 4,65 | 4,67 | 4,37 | 4,37 | -5,40% | 3.566.123,00 |
| 24.09.2020 | 4,68 | 4,73 | 4,55 | 4,61 | -3,90% | 4.721.343,00 |
| 23.09.2020 | 4,88 | 4,96 | 4,78 | 4,80 | -1,17% | 3.404.174,00 |
| 22.09.2020 | 5,07 | 5,11 | 4,86 | 4,86 | -3,42% | 3.569.039,00 |
| 21.09.2020 | 5,52 | 5,54 | 5,03 | 5,03 | -10,05% | 3.806.311,00 |
| 18.09.2020 | 5,65 | 5,67 | 5,47 | 5,59 | -2,37% | 4.172.880,00 |
| 17.09.2020 | 5,63 | 5,78 | 5,60 | 5,73 | -0,49% | 2.136.680,00 |
| 16.09.2020 | 5,75 | 5,80 | 5,64 | 5,76 | -0,79% | 2.255.432,00 |
| 15.09.2020 | 5,84 | 5,86 | 5,72 | 5,80 | 0,03% | 1.641.438,00 |
| 14.09.2020 | 5,90 | 5,92 | 5,70 | 5,80 | -0,85% | 2.322.709,00 |
| 11.09.2020 | 6,06 | 6,06 | 5,85 | 5,85 | -4,16% | 3.633.596,00 |
| 10.09.2020 | 6,09 | 6,17 | 6,02 | 6,10 | -0,84% | 1.880.546,00 |
| 09.09.2020 | 6,04 | 6,18 | 5,91 | 6,16 | 1,72% | 2.501.662,00 |
| 08.09.2020 | 6,14 | 6,16 | 5,95 | 6,05 | -1,47% | 2.224.419,00 |
| 07.09.2020 | 6,23 | 6,26 | 6,10 | 6,14 | 0,29% | 1.477.537,00 |
| 04.09.2020 | 6,05 | 6,23 | 6,02 | 6,12 | 1,53% | 2.286.857,00 |
| 03.09.2020 | 6,08 | 6,26 | 6,00 | 6,03 | -0,26% | 2.445.226,00 |
| 02.09.2020 | 6,02 | 6,17 | 5,99 | 6,05 | 0,80% | 2.069.514,00 |
| 01.09.2020 | 6,08 | 6,08 | 5,83 | 6,00 | -0,40% | 2.549.319,00 |
| 31.08.2020 | 6,08 | 6,28 | 6,02 | 6,02 | 0,20% | 3.542.326,00 |
| 28.08.2020 | 6,05 | 6,11 | 5,68 | 6,01 | -2,21% | 4.363.071,00 |
| 27.08.2020 | 6,20 | 6,22 | 6,10 | 6,15 | -1,00% | 1.996.488,00 |
| 26.08.2020 | 6,17 | 6,21 | 6,09 | 6,21 | 1,01% | 1.444.450,00 |
| 25.08.2020 | 6,25 | 6,34 | 6,13 | 6,15 | -1,09% | 1.877.345,00 |