thyssenkrupp nucera AG & Co. KGaA NCH2
XETR · Deutschland · Industriedienstleistungen
€8,73-0,03 (-0,29 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €8,73 | -0,29 % | €8,64 | €8,80 | €8,53 | 34,86K |
| 2026-09-30 | €8,76 | +4,04 % | €8,40 | €8,78 | €8,40 | 100,50K |
| 2026-09-29 | €8,41 | -0,71 % | €8,40 | €8,55 | €8,26 | 67,36K |
| 2026-09-28 | €8,48 | +1,32 % | €8,43 | €8,51 | €8,33 | 74,29K |
| 2026-09-25 | €8,36 | +4,63 % | €8,06 | €8,39 | €7,95 | 28,49K |
| 2026-09-24 | €7,99 | -3,67 % | €8,23 | €8,34 | €7,86 | 105,35K |
| 2026-09-23 | €8,30 | +0,36 % | €8,32 | €8,46 | €8,20 | 51,82K |
| 2026-09-22 | €8,27 | -1,55 % | €8,41 | €8,41 | €8,12 | 55,78K |
| 2026-09-21 | €8,40 | +0,36 % | €8,43 | €8,48 | €8,27 | 69,64K |
| 2026-09-18 | €8,37 | +0,24 % | €8,34 | €8,44 | €8,14 | 93,20K |
| 2026-09-17 | €8,35 | +3,34 % | €8,10 | €8,36 | €8,10 | 86,65K |
| 2026-09-16 | €8,08 | +1,76 % | €7,93 | €8,10 | €7,93 | 47,44K |
| 2026-09-15 | €7,94 | -0,13 % | €7,93 | €7,98 | €7,84 | 43,39K |
| 2026-09-14 | €7,95 | -0,50 % | €8,00 | €8,07 | €7,91 | 43,76K |
| 2026-09-11 | €7,99 | +1,14 % | €7,96 | €8,02 | €7,89 | 40,75K |
| 2026-09-10 | €7,90 | +0,25 % | €7,82 | €8,02 | €7,82 | 39,42K |
| 2026-09-09 | €7,88 | -0,82 % | €7,92 | €7,99 | €7,84 | 18,88K |
| 2026-09-08 | €7,95 | -0,38 % | €7,99 | €8,02 | €7,93 | 14,29K |
| 2026-09-07 | €7,97 | +0,19 % | €7,95 | €8,05 | €7,93 | 23,29K |
| 2026-09-04 | €7,96 | +0,51 % | €8,00 | €8,06 | €7,93 | 52,45K |
| 2026-09-03 | €7,92 | +0,25 % | €7,84 | €8,00 | €7,84 | 29,47K |
| 2026-09-02 | €7,90 | +1,09 % | €7,76 | €7,99 | €7,72 | 45,92K |
| 2026-09-01 | €7,82 | -3,64 % | €8,07 | €8,07 | €7,80 | 87,99K |
| 2026-08-31 | €8,11 | +2,98 % | €7,84 | €8,11 | €7,84 | 312,53K |
| 2026-08-28 | €7,88 | -0,32 % | €7,92 | €8,08 | €7,84 | 70,15K |
| 2026-08-27 | €7,90 | 0,00 % | €7,84 | €8,00 | €7,84 | 42,66K |
| 2026-08-26 | €7,90 | +1,28 % | €7,74 | €7,95 | €7,74 | 96,43K |
| 2026-08-25 | €7,80 | 0,00 % | €7,74 | €7,89 | €7,74 | 54,98K |
| 2026-08-24 | €7,80 | -0,32 % | €7,84 | €7,89 | €7,77 | 58,50K |
| 2026-08-21 | €7,82 | 0,00 % | €7,89 | €7,92 | €7,82 | 48,44K |
| 2026-08-20 | €7,82 | -0,13 % | €7,90 | €7,91 | €7,82 | 63,05K |
| 2026-08-19 | €7,84 | +0,45 % | €7,86 | €7,93 | €7,75 | 34,98K |
| 2026-08-18 | €7,80 | -0,64 % | €7,89 | €7,89 | €7,80 | 16,52K |
| 2026-08-17 | €7,85 | -0,76 % | €7,97 | €7,97 | €7,85 | 33,03K |
| 2026-08-14 | €7,91 | -0,50 % | €7,85 | €7,99 | €7,83 | 41,37K |
| 2026-08-13 | €7,95 | +2,32 % | €7,81 | €8,02 | €7,72 | 129,68K |
| 2026-08-12 | €7,77 | -3,42 % | €7,43 | €7,99 | €7,43 | 121,10K |
| 2026-08-11 | €8,05 | +1,13 % | €7,89 | €8,15 | €7,89 | 51,27K |
| 2026-08-10 | €7,95 | -0,56 % | €8,00 | €8,07 | €7,91 | 35,80K |
| 2026-08-07 | €8,00 | +2,56 % | €7,70 | €8,00 | €7,70 | 65,36K |
| 2026-08-06 | €7,80 | +1,17 % | €7,68 | €7,84 | €7,54 | 42,45K |
| 2026-08-05 | €7,71 | -2,41 % | €7,97 | €8,00 | €7,70 | 33,25K |
| 2026-08-04 | €7,90 | +3,54 % | €7,56 | €7,99 | €7,56 | 59,81K |
| 2026-08-03 | €7,63 | +1,19 % | €7,61 | €7,66 | €7,50 | 75,91K |
| 2026-07-31 | €7,54 | -3,95 % | €7,89 | €7,91 | €7,50 | 76,42K |
| 2026-07-30 | €7,85 | +3,84 % | €7,60 | €7,93 | €7,55 | 51,29K |
| 2026-07-29 | €7,56 | -0,46 % | €7,66 | €7,71 | €7,56 | 52,49K |
| 2026-07-28 | €7,59 | -0,07 % | €7,60 | €7,70 | €7,56 | 26,43K |
| 2026-07-27 | €7,60 | +0,46 % | €7,64 | €7,72 | €7,56 | 44,97K |
| 2026-07-24 | €7,57 | -1,30 % | €7,73 | €7,75 | €7,57 | 28,57K |
| 2026-07-23 | €7,66 | -2,42 % | €7,82 | €7,93 | €7,66 | 32,21K |
| 2026-07-22 | €7,86 | +1,75 % | €7,77 | €7,93 | €7,66 | 57,03K |
| 2026-07-21 | €7,72 | +1,45 % | €7,57 | €7,80 | €7,51 | 38,81K |
| 2026-07-20 | €7,61 | +1,20 % | €7,47 | €7,72 | €7,47 | 36,38K |
| 2026-07-17 | €7,52 | -0,73 % | €7,45 | €7,61 | €7,45 | 32,37K |
| 2026-07-16 | €7,57 | +1,68 % | €7,45 | €7,64 | €7,45 | 60,41K |
| 2026-07-15 | €7,45 | -0,73 % | €7,47 | €7,60 | €7,45 | 41,76K |
| 2026-07-14 | €7,51 | -0,79 % | €7,53 | €7,61 | €7,40 | 56,48K |
| 2026-07-13 | €7,57 | +0,46 % | €7,53 | €7,66 | €7,45 | 35,85K |
| 2026-07-10 | €7,53 | +0,20 % | €7,60 | €7,62 | €7,48 | 37,11K |
| 2026-07-09 | €7,51 | +1,28 % | €7,48 | €7,62 | €7,39 | 55,94K |
| 2026-07-08 | €7,42 | -1,85 % | €7,56 | €7,70 | €7,42 | 85,04K |
| 2026-07-07 | €7,56 | -2,20 % | €7,76 | €7,76 | €7,53 | 61,83K |
| 2026-07-06 | €7,73 | +1,64 % | €7,63 | €7,73 | €7,51 | 35,03K |
| 2026-07-03 | €7,61 | +1,20 % | €7,53 | €7,70 | €7,45 | 65,85K |
| 2026-07-02 | €7,51 | +2,59 % | €7,38 | €7,56 | €7,24 | 51,95K |
| 2026-07-01 | €7,32 | +0,76 % | €7,24 | €7,45 | €7,23 | 40,05K |
| 2026-06-30 | €7,27 | +5,29 % | €6,99 | €7,28 | €6,91 | 83,37K |
| 2026-06-29 | €6,91 | -2,47 % | €7,14 | €7,26 | €6,86 | 165,35K |
| 2026-06-26 | €7,08 | -3,48 % | €7,36 | €7,36 | €7,05 | 96,11K |
| 2026-06-25 | €7,34 | +1,38 % | €7,20 | €7,36 | €7,18 | 90,37K |
| 2026-06-24 | €7,24 | -3,60 % | €7,53 | €7,53 | €7,24 | 145,79K |
| 2026-06-23 | €7,51 | -1,44 % | €7,60 | €7,61 | €7,48 | 112,95K |
| 2026-06-22 | €7,61 | -1,49 % | €7,79 | €7,80 | €7,48 | 207,37K |
| 2026-06-19 | €7,73 | -1,65 % | €7,86 | €7,95 | €7,66 | 105,09K |
| 2026-06-18 | €7,86 | -1,32 % | €7,94 | €7,99 | €7,81 | 58,15K |
| 2026-06-17 | €7,97 | +1,40 % | €7,90 | €7,97 | €7,75 | 62,14K |
| 2026-06-16 | €7,86 | +0,13 % | €7,86 | €7,97 | €7,77 | 105,64K |
| 2026-06-15 | €7,84 | -1,69 % | €7,88 | €8,10 | €7,84 | 62,16K |
| 2026-06-12 | €7,98 | +2,44 % | €7,85 | €8,14 | €7,83 | 114,51K |
| 2026-06-11 | €7,79 | +0,26 % | €7,77 | €7,91 | €7,72 | 106,37K |
| 2026-06-10 | €7,77 | +2,37 % | €7,62 | €7,92 | €7,50 | 129,40K |
| 2026-06-09 | €7,59 | -3,98 % | €7,91 | €7,95 | €7,59 | 150,52K |
| 2026-06-08 | €7,91 | -1,68 % | €8,06 | €8,11 | €7,80 | 148,97K |
| 2026-06-05 | €8,04 | -3,07 % | €8,30 | €8,41 | €8,03 | 99,87K |
| 2026-06-04 | €8,30 | -0,90 % | €8,35 | €8,43 | €8,24 | 42,35K |
| 2026-06-03 | €8,37 | -1,53 % | €8,44 | €8,49 | €8,30 | 62,73K |
| 2026-06-02 | €8,50 | +1,01 % | €8,43 | €8,55 | €8,30 | 126,33K |
| 2026-06-01 | €8,41 | -3,50 % | €8,77 | €8,80 | €8,38 | 102,53K |
| 2026-05-29 | €8,72 | +1,81 % | €8,60 | €8,73 | €8,56 | 154,55K |