Börse:
5,906€
-2,86%
Echtzeit-Aktienkurs thyssenkrupp AG
Bid:
5,886€
Ask:
5,926€
Aktienkurse zur thyssenkrupp AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.08.2022 | 6,08 | 6,09 | 5,86 | 5,88 | -3,22% | - |
| 08.08.2022 | 6,07 | 6,15 | 5,99 | 6,08 | 1,37% | 2.056.321,00 |
| 05.08.2022 | 5,95 | 6,06 | 5,88 | 6,00 | 1,15% | 2.437.095,00 |
| 04.08.2022 | 5,89 | 5,98 | 5,84 | 5,93 | 1,16% | 1.823.923,00 |
| 03.08.2022 | 5,82 | 5,90 | 5,73 | 5,86 | 1,24% | 1.821.735,00 |
| 02.08.2022 | 5,91 | 5,91 | 5,71 | 5,79 | -2,29% | 1.745.884,00 |
| 01.08.2022 | 6,04 | 6,07 | 5,89 | 5,93 | -1,33% | 1.598.232,00 |
| 29.07.2022 | 5,82 | 6,04 | 5,80 | 6,01 | 4,52% | 3.246.309,00 |
| 28.07.2022 | 5,75 | 5,82 | 5,65 | 5,75 | 1,23% | 2.803.428,00 |
| 27.07.2022 | 5,56 | 5,69 | 5,50 | 5,68 | 3,54% | 2.089.068,00 |
| 26.07.2022 | 5,67 | 5,72 | 5,45 | 5,48 | -3,52% | 2.642.789,00 |
| 25.07.2022 | 5,65 | 5,78 | 5,60 | 5,68 | -0,14% | 2.561.943,00 |
| 22.07.2022 | 5,67 | 5,81 | 5,65 | 5,69 | -0,07% | 2.481.186,00 |
| 21.07.2022 | 5,73 | 5,75 | 5,46 | 5,69 | 0,14% | 2.935.770,00 |
| 20.07.2022 | 5,70 | 5,77 | 5,51 | 5,69 | 1,21% | 3.485.146,00 |
| 19.07.2022 | 5,32 | 5,67 | 5,28 | 5,62 | 4,11% | 4.064.598,00 |
| 18.07.2022 | 5,34 | 5,44 | 5,30 | 5,40 | 3,29% | 3.286.958,00 |
| 15.07.2022 | 5,16 | 5,28 | 5,11 | 5,22 | 1,52% | 2.573.083,00 |
| 14.07.2022 | 5,15 | 5,34 | 5,06 | 5,15 | -0,85% | 2.378.569,00 |
| 13.07.2022 | 5,24 | 5,32 | 5,10 | 5,19 | -1,96% | 2.620.877,00 |
| 12.07.2022 | 5,12 | 5,30 | 5,06 | 5,29 | 2,12% | 2.707.463,00 |
| 11.07.2022 | 5,25 | 5,36 | 5,13 | 5,18 | -4,95% | 3.618.653,00 |
| 08.07.2022 | 5,20 | 5,47 | 5,04 | 5,45 | 5,01% | 4.709.177,00 |
| 07.07.2022 | 4,94 | 5,28 | 4,89 | 5,19 | 7,25% | 5.375.969,00 |
| 06.07.2022 | 4,86 | 4,96 | 4,84 | 4,84 | -0,68% | 4.598.724,00 |
| 05.07.2022 | 5,36 | 5,37 | 4,82 | 4,88 | -8,07% | 7.872.173,00 |
| 04.07.2022 | 5,38 | 5,40 | 5,24 | 5,30 | -0,34% | 2.792.409,00 |
| 01.07.2022 | 5,29 | 5,47 | 5,26 | 5,32 | -1,63% | 3.492.259,00 |
| 30.06.2022 | 5,58 | 5,58 | 5,29 | 5,41 | -5,15% | 7.182.534,00 |
| 29.06.2022 | 5,88 | 5,89 | 5,66 | 5,70 | -4,26% | 3.962.806,00 |
| 28.06.2022 | 6,11 | 6,22 | 5,95 | 5,96 | -1,29% | 3.088.780,00 |
| 27.06.2022 | 5,98 | 6,15 | 5,97 | 6,04 | 2,55% | 3.857.563,00 |
| 24.06.2022 | 5,99 | 5,99 | 5,76 | 5,89 | -1,04% | 5.880.496,00 |
| 23.06.2022 | 6,38 | 6,38 | 5,95 | 5,95 | -7,93% | 6.607.628,00 |
| 22.06.2022 | 6,81 | 6,81 | 6,31 | 6,46 | -7,98% | 8.439.660,00 |
| 21.06.2022 | 7,03 | 7,12 | 6,99 | 7,02 | 0,75% | 2.300.892,00 |
| 20.06.2022 | 6,98 | 6,98 | 6,58 | 6,97 | 0,20% | 3.568.221,00 |
| 17.06.2022 | 7,10 | 7,27 | 6,90 | 6,95 | -2,19% | 6.152.995,00 |
| 16.06.2022 | 7,42 | 7,44 | 7,03 | 7,11 | -3,87% | 2.821.689,00 |
| 15.06.2022 | 7,40 | 7,50 | 7,23 | 7,40 | 1,45% | 3.358.816,00 |
| 14.06.2022 | 7,64 | 7,66 | 7,19 | 7,29 | -3,03% | 3.732.378,00 |
| 13.06.2022 | 8,14 | 8,15 | 7,47 | 7,52 | -8,92% | 4.271.312,00 |
| 10.06.2022 | 8,80 | 8,85 | 8,20 | 8,25 | -6,61% | 4.723.771,00 |
| 09.06.2022 | 8,91 | 9,06 | 8,84 | 8,84 | -1,71% | 1.731.761,00 |
| 08.06.2022 | 9,18 | 9,21 | 8,97 | 8,99 | -1,30% | 1.515.323,00 |
| 07.06.2022 | 8,98 | 9,13 | 8,91 | 9,11 | 1,15% | 1.992.726,00 |
| 06.06.2022 | 9,12 | 9,15 | 9,01 | 9,01 | -0,22% | 1.409.334,00 |
| 03.06.2022 | 9,17 | 9,20 | 8,99 | 9,03 | -1,05% | 1.939.906,00 |
| 02.06.2022 | 8,80 | 9,12 | 8,80 | 9,12 | 3,94% | 2.697.692,00 |
| 01.06.2022 | 9,00 | 9,04 | 8,78 | 8,78 | -1,83% | 1.989.930,00 |
| 31.05.2022 | 8,79 | 9,02 | 8,77 | 8,94 | 1,73% | 5.751.166,00 |
| 30.05.2022 | 8,74 | 8,80 | 8,72 | 8,79 | 1,01% | 1.946.134,00 |
| 27.05.2022 | 8,55 | 8,72 | 8,52 | 8,70 | 2,35% | 2.856.913,00 |
| 26.05.2022 | 8,36 | 8,50 | 8,36 | 8,50 | 1,50% | 2.012.501,00 |
| 25.05.2022 | 8,29 | 8,44 | 8,22 | 8,37 | 1,92% | 2.656.494,00 |
| 24.05.2022 | 8,20 | 8,44 | 8,15 | 8,22 | -1,79% | 2.150.978,00 |
| 23.05.2022 | 8,40 | 8,46 | 8,24 | 8,37 | 1,90% | 2.057.414,00 |
| 20.05.2022 | 8,25 | 8,38 | 8,20 | 8,21 | -0,19% | 3.061.390,00 |
| 19.05.2022 | 7,98 | 8,24 | 7,95 | 8,23 | 2,16% | 3.367.809,00 |
| 18.05.2022 | 8,15 | 8,21 | 8,04 | 8,05 | -1,18% | 2.526.629,00 |
| 17.05.2022 | 8,32 | 8,34 | 8,10 | 8,15 | 0,12% | 3.010.112,00 |
| 16.05.2022 | 8,17 | 8,28 | 8,04 | 8,14 | -0,80% | 2.202.997,00 |
| 13.05.2022 | 8,00 | 8,20 | 7,91 | 8,20 | 4,01% | 3.581.534,00 |
| 12.05.2022 | 7,69 | 7,93 | 7,54 | 7,89 | 0,77% | 3.772.809,00 |
| 11.05.2022 | 7,32 | 8,04 | 7,30 | 7,83 | 11,22% | 10.325.413,00 |
| 10.05.2022 | 7,00 | 7,19 | 6,95 | 7,04 | 2,03% | 3.109.255,00 |
| 09.05.2022 | 7,04 | 7,06 | 6,87 | 6,90 | -2,68% | 2.641.029,00 |
| 06.05.2022 | 7,17 | 7,17 | 6,96 | 7,09 | -1,58% | 2.254.512,00 |
| 05.05.2022 | 7,40 | 7,44 | 7,16 | 7,20 | -0,19% | 2.443.401,00 |
| 04.05.2022 | 7,35 | 7,38 | 7,13 | 7,22 | -1,42% | 2.353.214,00 |
| 03.05.2022 | 7,27 | 7,37 | 7,20 | 7,32 | 1,86% | 2.549.382,00 |
| 02.05.2022 | 7,31 | 7,36 | 7,09 | 7,19 | -2,63% | 1.979.491,00 |
| 29.04.2022 | 7,30 | 7,40 | 7,26 | 7,38 | 2,76% | 2.316.240,00 |
| 28.04.2022 | 7,27 | 7,37 | 7,12 | 7,18 | -0,06% | 2.267.614,00 |
| 27.04.2022 | 6,92 | 7,22 | 6,86 | 7,19 | 4,57% | 4.356.033,00 |
| 26.04.2022 | 7,16 | 7,19 | 6,85 | 6,87 | -2,05% | 3.213.598,00 |
| 25.04.2022 | 7,13 | 7,20 | 6,97 | 7,02 | -3,55% | 3.471.509,00 |
| 22.04.2022 | 7,32 | 7,42 | 7,18 | 7,27 | -1,97% | 3.072.824,00 |
| 21.04.2022 | 7,28 | 7,49 | 7,07 | 7,42 | 2,94% | 3.370.985,00 |
| 20.04.2022 | 7,03 | 7,40 | 6,99 | 7,21 | 2,77% | 3.861.665,00 |
| 19.04.2022 | 6,97 | 7,05 | 6,86 | 7,01 | 0,92% | 2.248.221,00 |
| 14.04.2022 | 7,02 | 7,03 | 6,89 | 6,95 | 0,46% | 2.441.417,00 |
| 13.04.2022 | 6,90 | 6,95 | 6,83 | 6,92 | -0,17% | 1.792.301,00 |
| 12.04.2022 | 6,80 | 6,94 | 6,71 | 6,93 | 0,67% | 2.702.244,00 |
| 11.04.2022 | 6,82 | 7,00 | 6,77 | 6,88 | -0,12% | 3.228.553,00 |
| 08.04.2022 | 6,93 | 7,04 | 6,82 | 6,89 | 1,68% | 3.543.076,00 |
| 07.04.2022 | 6,83 | 6,96 | 6,74 | 6,78 | -0,59% | 5.579.849,00 |
| 06.04.2022 | 7,23 | 7,29 | 6,67 | 6,82 | -7,21% | 10.363.203,00 |
| 05.04.2022 | 7,65 | 7,70 | 7,27 | 7,35 | -4,47% | 6.681.437,00 |
| 04.04.2022 | 7,88 | 7,90 | 7,63 | 7,69 | -1,64% | 3.563.081,00 |
| 01.04.2022 | 7,85 | 7,89 | 7,71 | 7,82 | 0,39% | 2.847.549,00 |
| 31.03.2022 | 8,08 | 8,15 | 7,79 | 7,79 | -3,21% | 3.475.597,00 |
| 30.03.2022 | 8,18 | 8,18 | 7,90 | 8,05 | -2,35% | 4.677.609,00 |
| 29.03.2022 | 8,11 | 8,29 | 8,05 | 8,24 | 3,41% | 3.906.154,00 |
| 28.03.2022 | 8,13 | 8,27 | 7,95 | 7,97 | -1,21% | 2.327.561,00 |
| 25.03.2022 | 8,10 | 8,17 | 7,99 | 8,07 | -0,17% | 3.812.180,00 |
| 24.03.2022 | 8,27 | 8,29 | 8,07 | 8,08 | -2,79% | 4.244.763,00 |
| 23.03.2022 | 8,52 | 8,61 | 8,24 | 8,31 | -1,98% | 2.725.170,00 |
| 22.03.2022 | 8,35 | 8,59 | 8,31 | 8,48 | 2,39% | 5.080.459,00 |
| 21.03.2022 | 8,34 | 8,46 | 8,25 | 8,28 | -1,03% | 3.556.914,00 |