Börse:
8,488€
1,65%
Echtzeit-Aktienkurs thyssenkrupp AG
Bid:
8,466€
Ask:
8,510€
Aktienkurse zur thyssenkrupp AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2021 | 8,41 | 8,55 | 8,28 | 8,45 | 1,25% | - |
| 02.08.2021 | 8,50 | 8,55 | 8,35 | 8,35 | -0,69% | 1.931.645,00 |
| 30.07.2021 | 8,52 | 8,59 | 8,40 | 8,41 | -2,50% | 2.248.223,00 |
| 29.07.2021 | 8,55 | 8,73 | 8,55 | 8,62 | 1,20% | 2.789.253,00 |
| 28.07.2021 | 8,36 | 8,55 | 8,30 | 8,52 | 1,72% | 2.239.240,00 |
| 27.07.2021 | 8,45 | 8,47 | 8,27 | 8,38 | -1,39% | 1.951.054,00 |
| 26.07.2021 | 8,13 | 8,50 | 8,13 | 8,50 | 3,69% | 2.340.546,00 |
| 23.07.2021 | 8,14 | 8,30 | 8,13 | 8,19 | 1,69% | 1.645.779,00 |
| 22.07.2021 | 8,16 | 8,30 | 8,04 | 8,06 | -0,20% | 2.140.621,00 |
| 21.07.2021 | 7,81 | 8,13 | 7,77 | 8,07 | 3,78% | 3.303.942,00 |
| 20.07.2021 | 7,79 | 7,84 | 7,57 | 7,78 | 1,04% | 3.656.965,00 |
| 19.07.2021 | 8,02 | 8,02 | 7,58 | 7,70 | -5,24% | 5.367.266,00 |
| 16.07.2021 | 8,37 | 8,41 | 8,10 | 8,13 | -2,33% | 3.729.315,00 |
| 15.07.2021 | 8,66 | 8,66 | 8,25 | 8,32 | -4,76% | 4.563.125,00 |
| 14.07.2021 | 8,66 | 8,91 | 8,60 | 8,74 | 1,06% | 1.933.384,00 |
| 13.07.2021 | 8,74 | 8,86 | 8,62 | 8,64 | -1,10% | 2.366.289,00 |
| 12.07.2021 | 8,93 | 8,93 | 8,60 | 8,74 | -2,37% | 2.411.435,00 |
| 09.07.2021 | 8,68 | 8,96 | 8,52 | 8,95 | 4,17% | 3.421.326,00 |
| 08.07.2021 | 8,62 | 8,67 | 8,44 | 8,59 | -0,97% | 3.066.984,00 |
| 07.07.2021 | 8,77 | 8,91 | 8,63 | 8,68 | -0,28% | 2.741.706,00 |
| 06.07.2021 | 9,12 | 9,14 | 8,64 | 8,70 | -3,97% | 2.750.615,00 |
| 05.07.2021 | 9,04 | 9,11 | 8,94 | 9,06 | 1,12% | 1.678.326,00 |
| 02.07.2021 | 8,96 | 9,12 | 8,90 | 8,96 | 0,29% | 2.141.847,00 |
| 01.07.2021 | 8,84 | 9,08 | 8,84 | 8,94 | 1,66% | 2.390.140,00 |
| 30.06.2021 | 8,78 | 8,83 | 8,57 | 8,79 | -0,34% | 2.070.779,00 |
| 29.06.2021 | 8,67 | 8,89 | 8,61 | 8,82 | 1,75% | 1.816.522,00 |
| 28.06.2021 | 8,93 | 8,95 | 8,67 | 8,67 | -2,58% | 2.539.654,00 |
| 25.06.2021 | 8,63 | 9,00 | 8,59 | 8,90 | 3,49% | 4.436.753,00 |
| 24.06.2021 | 8,58 | 8,67 | 8,42 | 8,60 | 1,08% | 3.687.922,00 |
| 23.06.2021 | 8,48 | 8,58 | 8,28 | 8,51 | 1,29% | 3.245.038,00 |
| 22.06.2021 | 8,47 | 8,53 | 8,21 | 8,40 | 0,36% | 3.815.451,00 |
| 21.06.2021 | 8,37 | 8,46 | 8,16 | 8,37 | -0,62% | 4.654.880,00 |
| 18.06.2021 | 8,72 | 8,75 | 8,37 | 8,42 | -3,24% | 6.560.633,00 |
| 17.06.2021 | 8,88 | 8,97 | 8,66 | 8,70 | -3,12% | 3.585.526,00 |
| 16.06.2021 | 9,44 | 9,49 | 8,79 | 8,98 | -4,30% | 7.691.946,00 |
| 15.06.2021 | 10,12 | 10,13 | 9,32 | 9,39 | -7,44% | 8.784.037,00 |
| 14.06.2021 | 10,11 | 10,24 | 10,09 | 10,14 | 1,20% | 2.577.827,00 |
| 11.06.2021 | 9,85 | 10,13 | 9,73 | 10,02 | 1,89% | 2.714.771,00 |
| 10.06.2021 | 9,77 | 10,02 | 9,72 | 9,83 | 1,42% | 3.001.465,00 |
| 09.06.2021 | 9,80 | 9,88 | 9,68 | 9,70 | -0,72% | 2.098.976,00 |
| 08.06.2021 | 9,56 | 9,80 | 9,52 | 9,77 | 1,88% | 3.215.425,00 |
| 07.06.2021 | 9,71 | 9,71 | 9,45 | 9,59 | -0,70% | 2.826.601,00 |
| 04.06.2021 | 9,75 | 9,80 | 9,61 | 9,65 | -0,60% | 1.707.926,00 |
| 03.06.2021 | 9,68 | 9,72 | 9,57 | 9,71 | 0,17% | 1.631.529,00 |
| 02.06.2021 | 9,86 | 9,86 | 9,60 | 9,70 | -1,68% | 2.002.243,00 |
| 01.06.2021 | 9,76 | 9,95 | 9,73 | 9,86 | 1,99% | 2.301.849,00 |
| 31.05.2021 | 9,70 | 9,78 | 9,66 | 9,67 | -0,06% | 1.131.285,00 |
| 28.05.2021 | 9,81 | 9,85 | 9,60 | 9,68 | -0,45% | 1.660.846,00 |
| 27.05.2021 | 9,59 | 9,82 | 9,57 | 9,72 | 0,75% | 3.660.730,00 |
| 26.05.2021 | 9,55 | 9,65 | 9,45 | 9,65 | 1,13% | 2.566.426,00 |
| 25.05.2021 | 9,80 | 9,91 | 9,52 | 9,54 | -0,79% | 2.948.842,00 |
| 21.05.2021 | 9,75 | 9,78 | 9,59 | 9,62 | -1,21% | 1.935.244,00 |
| 20.05.2021 | 9,70 | 9,73 | 9,50 | 9,73 | 1,61% | 3.601.559,00 |
| 19.05.2021 | 9,57 | 9,60 | 9,35 | 9,58 | -0,93% | 4.061.905,00 |
| 18.05.2021 | 9,85 | 9,96 | 9,66 | 9,67 | -0,21% | 2.773.280,00 |
| 17.05.2021 | 9,75 | 9,86 | 9,55 | 9,69 | 0,37% | 3.056.924,00 |
| 14.05.2021 | 9,76 | 9,78 | 9,47 | 9,65 | 0,23% | 3.800.391,00 |
| 13.05.2021 | 10,01 | 10,01 | 9,40 | 9,63 | -5,01% | 5.358.778,00 |
| 12.05.2021 | 10,60 | 10,77 | 10,06 | 10,14 | -3,20% | 5.502.847,00 |
| 11.05.2021 | 11,60 | 11,60 | 10,07 | 10,48 | -10,24% | 7.801.068,00 |
| 10.05.2021 | 11,50 | 11,73 | 11,50 | 11,67 | 2,50% | 2.383.368,00 |
| 07.05.2021 | 11,40 | 11,50 | 11,23 | 11,39 | 0,57% | 2.210.980,00 |
| 06.05.2021 | 11,04 | 11,34 | 10,95 | 11,32 | 2,82% | 3.031.601,00 |
| 05.05.2021 | 10,79 | 11,02 | 10,66 | 11,01 | 3,19% | 2.080.690,00 |
| 04.05.2021 | 11,12 | 11,24 | 10,60 | 10,67 | -3,57% | 2.321.232,00 |
| 03.05.2021 | 11,14 | 11,16 | 10,89 | 11,07 | -0,49% | 1.756.816,00 |
| 30.04.2021 | 11,21 | 11,43 | 11,11 | 11,12 | -0,76% | 1.620.972,00 |
| 29.04.2021 | 11,19 | 11,51 | 11,13 | 11,21 | 1,17% | 2.681.603,00 |
| 28.04.2021 | 10,96 | 11,19 | 10,95 | 11,08 | 0,64% | 1.601.486,00 |
| 27.04.2021 | 11,14 | 11,14 | 10,89 | 11,01 | -0,90% | 1.627.746,00 |
| 26.04.2021 | 10,83 | 11,15 | 10,72 | 11,11 | 3,40% | 1.755.021,00 |
| 23.04.2021 | 10,60 | 10,78 | 10,44 | 10,74 | 1,27% | 1.754.446,00 |
| 22.04.2021 | 10,65 | 10,69 | 10,43 | 10,61 | 0,52% | 1.735.250,00 |
| 21.04.2021 | 10,65 | 10,77 | 10,28 | 10,55 | -0,28% | 2.204.763,00 |
| 20.04.2021 | 11,25 | 11,32 | 10,54 | 10,58 | -5,75% | 2.566.600,00 |
| 19.04.2021 | 11,58 | 11,60 | 11,17 | 11,23 | -1,97% | 2.365.455,00 |
| 16.04.2021 | 11,42 | 11,70 | 11,40 | 11,45 | 1,33% | 2.405.790,00 |
| 15.04.2021 | 11,46 | 11,55 | 11,25 | 11,30 | -1,22% | 1.631.702,00 |
| 14.04.2021 | 11,30 | 11,46 | 11,21 | 11,44 | 2,88% | 1.630.116,00 |
| 13.04.2021 | 11,14 | 11,26 | 11,01 | 11,12 | 0,23% | 1.969.375,00 |
| 12.04.2021 | 11,08 | 11,29 | 10,96 | 11,10 | -0,18% | 1.391.060,00 |
| 09.04.2021 | 11,41 | 11,43 | 11,06 | 11,12 | -2,63% | 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 |