Echtzeit-Aktienkurs thyssenkrupp AG/Aktienanleihe/9,25%/Call/DZ
Bid:
Ask:
Aktienkurse zur thyssenkrupp AG/Aktienanleihe/9,25%/Call/DZ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2020 | 54,98 | 55,48 | 52,67 | 54,17 | 5,59% | - |
| 15.06.2020 | 51,30 | 51,30 | 51,30 | 51,30 | -6,30% | - |
| 12.06.2020 | 54,75 | 54,75 | 54,75 | 54,75 | 4,46% | - |
| 11.06.2020 | 52,41 | 52,41 | 52,41 | 52,41 | -8,98% | - |
| 10.06.2020 | 57,58 | 57,58 | 57,58 | 57,58 | 2,47% | - |
| 09.06.2020 | 56,19 | 56,19 | 56,19 | 56,19 | -7,31% | - |
| 08.06.2020 | 59,28 | 61,01 | 59,28 | 60,62 | 8,17% | - |
| 05.06.2020 | 56,04 | 56,04 | 56,04 | 56,04 | 8,08% | - |
| 04.06.2020 | 51,85 | 51,85 | 51,85 | 51,85 | 0,10% | - |
| 03.06.2020 | 52,05 | 52,05 | 51,80 | 51,80 | 2,45% | - |
| 02.06.2020 | 50,56 | 50,56 | 50,56 | 50,56 | 6,58% | - |
| 29.05.2020 | 47,44 | 47,44 | 47,44 | 47,44 | 0,74% | - |
| 28.05.2020 | 47,09 | 47,09 | 47,09 | 47,09 | -0,13% | - |
| 27.05.2020 | 47,15 | 47,15 | 47,15 | 47,15 | 2,32% | - |
| 26.05.2020 | 46,85 | 46,86 | 46,08 | 46,08 | 9,25% | - |
| 25.05.2020 | 42,18 | 42,18 | 42,18 | 42,18 | -0,05% | - |
| 22.05.2020 | 42,20 | 42,20 | 42,20 | 42,20 | 3,94% | - |
| 21.05.2020 | 40,60 | 40,60 | 40,60 | 40,60 | 1,47% | - |
| 20.05.2020 | 40,50 | 41,52 | 38,38 | 40,01 | -1,72% | - |
| 19.05.2020 | 40,71 | 40,71 | 40,71 | 40,71 | 6,74% | - |
| 18.05.2020 | 36,58 | 38,14 | 36,51 | 38,14 | 12,41% | - |
| 15.05.2020 | 33,93 | 33,93 | 33,93 | 33,93 | 4,92% | - |
| 14.05.2020 | 32,34 | 32,34 | 32,34 | 32,34 | 0,43% | - |
| 13.05.2020 | 32,20 | 32,20 | 32,20 | 32,20 | -7,76% | - |
| 12.05.2020 | 34,91 | 34,91 | 34,91 | 34,91 | -16,88% | - |
| 11.05.2020 | 42,39 | 42,86 | 37,81 | 42,00 | -0,87% | - |
| 08.05.2020 | 42,37 | 42,37 | 42,37 | 42,37 | 1,58% | - |
| 07.05.2020 | 41,54 | 42,69 | 41,00 | 41,71 | -2,04% | - |
| 06.05.2020 | 42,58 | 42,58 | 42,58 | 42,58 | 2,09% | - |
| 05.05.2020 | 41,71 | 41,71 | 41,71 | 41,71 | -0,78% | - |
| 04.05.2020 | 42,04 | 42,04 | 42,04 | 42,04 | -14,83% | - |
| 30.04.2020 | 49,36 | 49,36 | 49,36 | 49,36 | 8,39% | - |
| 29.04.2020 | 45,54 | 45,54 | 45,54 | 45,54 | -1,04% | - |
| 28.04.2020 | 46,02 | 46,02 | 46,02 | 46,02 | 1,21% | - |
| 27.04.2020 | 45,53 | 45,85 | 45,47 | 45,47 | 4,17% | - |
| 24.04.2020 | 43,65 | 43,65 | 43,65 | 43,65 | -1,00% | - |
| 23.04.2020 | 44,09 | 44,09 | 44,09 | 44,09 | 0,30% | - |
| 22.04.2020 | 43,96 | 43,96 | 43,96 | 43,96 | 1,20% | - |
| 21.04.2020 | 43,63 | 43,63 | 43,44 | 43,44 | -2,60% | - |
| 20.04.2020 | 47,06 | 47,99 | 44,43 | 44,60 | -5,01% | - |
| 17.04.2020 | 46,85 | 46,95 | 46,85 | 46,95 | 9,85% | - |
| 16.04.2020 | 42,74 | 42,74 | 42,74 | 42,74 | -8,15% | - |
| 15.04.2020 | 48,61 | 48,61 | 46,53 | 46,53 | -4,42% | 6.000,00 |
| 14.04.2020 | 48,69 | 48,69 | 48,68 | 48,68 | 5,28% | - |
| 09.04.2020 | 46,24 | 46,24 | 46,24 | 46,24 | 7,81% | - |
| 08.04.2020 | 43,18 | 43,18 | 42,89 | 42,89 | -1,81% | - |
| 07.04.2020 | 43,83 | 44,04 | 43,68 | 43,68 | 11,23% | - |
| 06.04.2020 | 39,27 | 39,27 | 39,27 | 39,27 | 6,16% | - |
| 03.04.2020 | 36,99 | 36,99 | 36,99 | 36,99 | 1,57% | - |
| 02.04.2020 | 38,14 | 38,14 | 36,42 | 36,42 | -2,23% | - |
| 01.04.2020 | 37,25 | 37,25 | 37,25 | 37,25 | -1,69% | - |
| 31.03.2020 | 37,90 | 37,90 | 37,89 | 37,89 | 1,83% | - |
| 30.03.2020 | 37,30 | 37,68 | 36,06 | 37,21 | -9,00% | - |
| 27.03.2020 | 40,89 | 40,89 | 40,89 | 40,89 | -0,27% | - |
| 26.03.2020 | 41,00 | 41,00 | 41,00 | 41,00 | 0,74% | - |
| 25.03.2020 | 42,63 | 42,63 | 40,70 | 40,70 | 8,30% | - |
| 24.03.2020 | 36,91 | 37,58 | 36,91 | 37,58 | 19,64% | - |
| 23.03.2020 | 31,41 | 31,41 | 31,41 | 31,41 | 3,46% | - |
| 19.03.2020 | 30,36 | 30,36 | 30,36 | 30,36 | 2,05% | - |
| 18.03.2020 | 29,75 | 29,75 | 29,75 | 29,75 | -9,27% | - |
| 17.03.2020 | 32,79 | 32,79 | 32,79 | 32,79 | -4,51% | - |
| 16.03.2020 | 34,34 | 34,34 | 34,34 | 34,34 | -15,29% | - |
| 13.03.2020 | 40,54 | 40,54 | 40,54 | 40,54 | -0,39% | - |
| 12.03.2020 | 40,70 | 40,70 | 40,70 | 40,70 | -19,76% | - |
| 11.03.2020 | 50,72 | 50,72 | 50,72 | 50,72 | -1,99% | - |
| 10.03.2020 | 48,27 | 51,75 | 48,27 | 51,75 | 5,05% | - |
| 09.03.2020 | 51,21 | 51,21 | 49,26 | 49,26 | -15,61% | - |
| 06.03.2020 | 58,37 | 58,37 | 58,37 | 58,37 | -1,98% | - |
| 05.03.2020 | 63,75 | 63,75 | 59,55 | 59,55 | -6,94% | - |
| 04.03.2020 | 63,76 | 63,99 | 63,76 | 63,99 | -6,56% | - |
| 03.03.2020 | 68,30 | 68,48 | 68,30 | 68,48 | -0,65% | - |
| 02.03.2020 | 72,47 | 72,78 | 67,74 | 68,93 | 0,10% | - |
| 28.02.2020 | 68,86 | 68,86 | 68,86 | 68,86 | -5,77% | - |
| 27.02.2020 | 73,25 | 73,63 | 71,98 | 73,08 | -1,00% | - |
| 26.02.2020 | 73,17 | 74,27 | 71,31 | 73,82 | -3,75% | - |
| 25.02.2020 | 76,70 | 76,70 | 76,70 | 76,70 | -0,75% | - |
| 24.02.2020 | 77,28 | 77,28 | 77,28 | 77,28 | -0,54% | - |
| 21.02.2020 | 77,70 | 77,70 | 77,70 | 77,70 | -0,14% | - |
| 20.02.2020 | 77,81 | 77,81 | 77,81 | 77,81 | -4,17% | - |
| 19.02.2020 | 81,20 | 81,20 | 81,20 | 81,20 | 1,12% | - |
| 18.02.2020 | 80,30 | 80,30 | 80,30 | 80,30 | -7,68% | - |
| 17.02.2020 | 86,98 | 86,98 | 86,98 | 86,98 | -0,99% | - |
| 14.02.2020 | 87,85 | 87,85 | 87,85 | 87,85 | 0,42% | - |
| 13.02.2020 | 87,48 | 87,48 | 87,48 | 87,48 | 1,37% | - |
| 12.02.2020 | 86,30 | 86,30 | 86,30 | 86,30 | 0,38% | - |
| 11.02.2020 | 85,97 | 85,97 | 85,97 | 85,97 | -0,36% | - |
| 10.02.2020 | 86,28 | 86,28 | 86,28 | 86,28 | -1,13% | - |
| 07.02.2020 | 87,27 | 87,27 | 87,27 | 87,27 | 0,31% | - |
| 06.02.2020 | 87,00 | 87,00 | 87,00 | 87,00 | 2,39% | - |
| 05.02.2020 | 84,97 | 84,97 | 84,97 | 84,97 | 0,52% | - |
| 04.02.2020 | 84,53 | 84,53 | 84,53 | 84,53 | 0,81% | - |
| 03.02.2020 | 83,85 | 83,85 | 83,85 | 83,85 | -7,35% | - |
| 31.01.2020 | 90,50 | 90,50 | 90,50 | 90,50 | 0,67% | - |
| 30.01.2020 | 89,90 | 89,90 | 89,90 | 89,90 | -1,01% | - |
| 29.01.2020 | 90,82 | 90,82 | 90,82 | 90,82 | 3,82% | - |
| 28.01.2020 | 87,48 | 87,48 | 87,48 | 87,48 | 0,29% | - |
| 27.01.2020 | 87,23 | 87,23 | 87,23 | 87,23 | -0,40% | - |
| 24.01.2020 | 87,58 | 87,58 | 87,58 | 87,58 | -1,12% | - |
| 23.01.2020 | 88,57 | 88,57 | 88,57 | 88,57 | -2,17% | - |
| 22.01.2020 | 90,53 | 90,53 | 90,53 | 90,53 | -4,76% | - |