thyssenkrupp AG TKA
XETR · Deutschland · Nicht-Energie-Rohstoffe
€13,60-1,05 (-7,14 %)
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 | €13,69 | -6,45 % | €14,56 | €14,64 | €13,69 | 981,90K |
| 2026-09-30 | €14,64 | +0,38 % | €14,65 | €14,70 | €14,42 | 1,31M |
| 2026-09-29 | €14,59 | -3,95 % | €15,30 | €15,44 | €14,46 | 2,38M |
| 2026-09-28 | €15,19 | -1,11 % | €15,39 | €15,85 | €15,08 | 2,86M |
| 2026-09-25 | €15,35 | +4,67 % | €14,85 | €15,42 | €14,85 | 2,62M |
| 2026-09-24 | €14,67 | -2,17 % | €14,95 | €15,38 | €14,64 | 2,51M |
| 2026-09-23 | €14,99 | -2,09 % | €15,39 | €15,41 | €14,88 | 2,25M |
| 2026-09-22 | €15,31 | +3,97 % | €14,75 | €15,39 | €14,62 | 1,89M |
| 2026-09-21 | €14,73 | -3,06 % | €15,42 | €15,45 | €14,73 | 2,15M |
| 2026-09-18 | €15,19 | -2,50 % | €15,60 | €15,64 | €15,14 | 2,93M |
| 2026-09-17 | €15,59 | +1,93 % | €15,35 | €15,87 | €15,22 | 2,59M |
| 2026-09-16 | €15,29 | +0,89 % | €15,26 | €15,53 | €14,99 | 1,97M |
| 2026-09-15 | €15,15 | +0,97 % | €14,96 | €15,33 | €14,78 | 2,10M |
| 2026-09-14 | €15,01 | -2,60 % | €15,25 | €15,53 | €14,65 | 2,43M |
| 2026-09-11 | €15,41 | +3,42 % | €14,94 | €15,41 | €14,77 | 1,57M |
| 2026-09-10 | €14,90 | -3,03 % | €15,19 | €15,47 | €14,72 | 2,19M |
| 2026-09-09 | €15,36 | -1,32 % | €15,44 | €15,56 | €15,23 | 1,57M |
| 2026-09-08 | €15,57 | -0,51 % | €15,61 | €15,70 | €15,19 | 1,37M |
| 2026-09-07 | €15,65 | +2,89 % | €15,19 | €15,75 | €15,07 | 1,69M |
| 2026-09-04 | €15,21 | +6,51 % | €14,51 | €15,32 | €14,28 | 3,52M |
| 2026-09-03 | €14,28 | +1,93 % | €14,13 | €14,31 | €13,96 | 1,67M |
| 2026-09-02 | €14,01 | -1,16 % | €13,98 | €14,06 | €13,60 | 2,10M |
| 2026-09-01 | €14,18 | -1,90 % | €14,41 | €14,56 | €13,90 | 1,96M |
| 2026-08-31 | €14,45 | -1,97 % | €14,60 | €14,78 | €14,26 | 1,94M |
| 2026-08-28 | €14,74 | -1,31 % | €15,00 | €15,18 | €14,66 | 2,16M |
| 2026-08-27 | €14,94 | +3,32 % | €14,45 | €14,94 | €14,34 | 2,45M |
| 2026-08-26 | €14,45 | +5,47 % | €13,77 | €14,45 | €13,76 | 2,64M |
| 2026-08-25 | €13,70 | +0,88 % | €13,66 | €13,76 | €13,56 | 1,52M |
| 2026-08-24 | €13,59 | +1,61 % | €13,40 | €13,77 | €13,36 | 1,80M |
| 2026-08-21 | €13,37 | +5,61 % | €12,90 | €13,41 | €12,90 | 2,03M |
| 2026-08-20 | €12,66 | -2,31 % | €13,10 | €13,28 | €12,36 | 2,08M |
| 2026-08-19 | €12,96 | -2,15 % | €13,25 | €13,34 | €12,96 | 1,87M |
| 2026-08-18 | €13,24 | -4,88 % | €13,85 | €14,04 | €13,24 | 2,13M |
| 2026-08-17 | €13,93 | +0,83 % | €13,99 | €14,06 | €13,66 | 1,34M |
| 2026-08-14 | €13,81 | +2,11 % | €13,66 | €14,06 | €13,39 | 2,91M |
| 2026-08-13 | €13,52 | +9,07 % | €12,05 | €13,52 | €11,96 | 5,47M |
| 2026-08-12 | €12,40 | +3,08 % | €12,35 | €12,56 | €12,10 | 1,93M |
| 2026-08-11 | €12,03 | -3,10 % | €12,44 | €12,57 | €12,03 | 2,48M |
| 2026-08-10 | €12,41 | -1,04 % | €12,56 | €12,56 | €12,31 | 1,80M |
| 2026-08-07 | €12,55 | -0,36 % | €12,60 | €12,77 | €12,40 | 1,46M |
| 2026-08-06 | €12,59 | -0,08 % | €12,58 | €12,64 | €12,37 | 1,37M |
| 2026-08-05 | €12,60 | +0,24 % | €12,74 | €12,92 | €12,48 | 1,54M |
| 2026-08-04 | €12,57 | +3,03 % | €12,28 | €12,66 | €12,27 | 2,19M |
| 2026-08-03 | €12,20 | +1,20 % | €12,25 | €12,39 | €11,92 | 2,06M |
| 2026-07-31 | €12,06 | -0,08 % | €12,18 | €12,37 | €11,90 | 2,02M |
| 2026-07-30 | €12,06 | +1,09 % | €11,81 | €12,19 | €11,65 | 1,86M |
| 2026-07-29 | €11,94 | -1,81 % | €12,30 | €12,36 | €11,86 | 1,75M |
| 2026-07-28 | €12,15 | -1,34 % | €12,33 | €12,60 | €12,03 | 1,49M |
| 2026-07-27 | €12,32 | +0,33 % | €12,36 | €12,57 | €12,22 | 1,74M |
| 2026-07-24 | €12,28 | +3,15 % | €11,84 | €12,28 | €11,84 | 1,33M |
| 2026-07-23 | €11,90 | -2,38 % | €12,17 | €12,20 | €11,78 | 1,67M |
| 2026-07-22 | €12,19 | +0,16 % | €12,16 | €12,33 | €12,06 | 1,63M |
| 2026-07-21 | €12,18 | +1,37 % | €12,25 | €12,30 | €11,94 | 1,46M |
| 2026-07-20 | €12,01 | +1,65 % | €11,78 | €12,23 | €11,66 | 2,15M |
| 2026-07-17 | €11,81 | -0,38 % | €11,60 | €11,94 | €11,44 | 1,82M |
| 2026-07-16 | €11,86 | -0,84 % | €12,05 | €12,19 | €11,73 | 1,77M |
| 2026-07-15 | €11,96 | +2,13 % | €11,65 | €12,16 | €11,60 | 1,51M |
| 2026-07-14 | €11,71 | +0,26 % | €11,62 | €11,85 | €11,58 | 1,47M |
| 2026-07-13 | €11,68 | +1,30 % | €11,40 | €11,78 | €11,34 | 1,20M |
| 2026-07-10 | €11,53 | +2,26 % | €11,43 | €11,73 | €11,26 | 1,83M |
| 2026-07-09 | €11,27 | -2,00 % | €11,80 | €11,80 | €11,13 | 1,42M |
| 2026-07-08 | €11,51 | -3,36 % | €11,70 | €11,78 | €11,32 | 2,53M |
| 2026-07-07 | €11,90 | -3,76 % | €12,31 | €12,48 | €11,90 | 2,90M |
| 2026-07-06 | €12,37 | +2,78 % | €11,97 | €12,46 | €11,88 | 3,74M |
| 2026-07-03 | €12,03 | +5,85 % | €11,47 | €12,03 | €11,43 | 3,30M |
| 2026-07-02 | €11,37 | +8,86 % | €10,28 | €11,40 | €10,28 | 4,52M |
| 2026-07-01 | €10,44 | +0,38 % | €10,35 | €10,56 | €10,12 | 1,80M |
| 2026-06-30 | €10,40 | +3,28 % | €10,22 | €10,50 | €10,05 | 2,55M |
| 2026-06-29 | €10,07 | -1,76 % | €10,30 | €10,68 | €10,02 | 2,85M |
| 2026-06-26 | €10,26 | -7,53 % | €11,06 | €11,15 | €10,22 | 4,66M |
| 2026-06-25 | €11,09 | +3,55 % | €10,79 | €11,10 | €10,59 | 3,52M |
| 2026-06-24 | €10,71 | -0,28 % | €10,78 | €10,93 | €10,39 | 4,35M |
| 2026-06-23 | €10,74 | +1,66 % | €10,26 | €10,78 | €10,21 | 1,56M |
| 2026-06-22 | €10,56 | +0,67 % | €10,57 | €10,63 | €10,29 | 1,27M |
| 2026-06-19 | €10,49 | -0,85 % | €10,52 | €10,66 | €10,46 | 2,42M |
| 2026-06-18 | €10,59 | -4,25 % | €11,17 | €11,25 | €10,56 | 2,45M |
| 2026-06-17 | €11,06 | -1,12 % | €11,21 | €11,21 | €10,65 | 2,50M |
| 2026-06-16 | €11,18 | -1,50 % | €11,30 | €11,43 | €11,16 | 1,52M |
| 2026-06-15 | €11,35 | -0,48 % | €11,65 | €11,72 | €11,31 | 2,08M |
| 2026-06-12 | €11,40 | +5,16 % | €11,12 | €11,60 | €11,06 | 3,00M |
| 2026-06-11 | €10,85 | +1,83 % | €10,66 | €10,90 | €10,63 | 1,33M |
| 2026-06-10 | €10,65 | -2,07 % | €10,82 | €10,88 | €10,28 | 2,34M |
| 2026-06-09 | €10,88 | -4,23 % | €11,30 | €11,36 | €10,86 | 2,42M |
| 2026-06-08 | €11,35 | -2,28 % | €11,37 | €11,60 | €11,31 | 1,58M |
| 2026-06-05 | €11,62 | -0,98 % | €11,65 | €11,75 | €11,52 | 1,64M |
| 2026-06-04 | €11,73 | -0,80 % | €11,83 | €12,23 | €11,66 | 2,12M |
| 2026-06-03 | €11,83 | +1,02 % | €11,63 | €11,85 | €11,47 | 2,00M |
| 2026-06-02 | €11,71 | +2,49 % | €11,60 | €11,76 | €11,34 | 2,01M |
| 2026-06-01 | €11,43 | -2,72 % | €11,69 | €11,74 | €11,30 | 1,59M |
| 2026-05-29 | €11,74 | +1,12 % | €11,68 | €11,95 | €11,57 | 3,61M |