Deutsche Märkte geschlossen

thyssenkrupp AG (TKA.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
4,9740-0,0420 (-0,84%)
Börsenschluss: 05:35PM CET
Zeitraum:
28. März 2023 - 28. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. März 20245,04005,04004,89504,97404,97402.458.988
27. März 20244,95905,04204,93005,01605,01603.269.954
26. März 20244,98104,98504,92504,97804,97801.989.128
25. März 20244,99505,03004,94005,00605,00602.157.409
22. März 20244,92605,03604,92504,99004,99002.599.994
21. März 20244,96005,07004,89604,93804,93803.668.194
20. März 20244,81804,92604,81004,87004,87001.866.908
19. März 20244,91004,91004,74704,86704,86702.757.459
18. März 20244,66404,92604,66404,82804,82804.870.312
15. März 20244,62804,72704,57504,65704,65704.479.445
14. März 20244,68204,71304,63104,63804,63802.626.274
13. März 20244,69304,71604,62504,70804,70802.150.107
12. März 20244,60304,74204,58904,70104,70103.420.134
11. März 20244,53004,61004,52504,58604,58602.182.528
08. März 20244,54904,64204,48004,58004,58002.798.162
07. März 20244,54204,59504,48804,54204,54203.395.188
06. März 20244,55104,64304,54004,57804,57802.898.833
05. März 20244,58604,60504,51104,54704,54703.700.120
04. März 20244,72904,74504,61804,65404,65402.271.760
01. März 20244,72704,76604,61304,73704,73703.953.393
29. Feb. 20244,68704,76404,60404,72304,72304.575.797
28. Feb. 20244,65704,71404,58804,70504,70504.351.790
27. Feb. 20244,47404,63904,45104,62404,62404.876.016
26. Feb. 20244,41304,46104,29104,42904,42903.951.770
23. Feb. 20244,43104,46704,37704,40004,40003.130.301
22. Feb. 20244,55004,56304,43104,43504,43506.567.181
21. Feb. 20244,49304,56804,47204,50604,50604.546.920
20. Feb. 20244,53804,55604,44904,48004,48005.671.087
19. Feb. 20244,75004,75604,57304,58204,58205.750.096
16. Feb. 20244,66404,87704,66404,75604,75607.448.084
15. Feb. 20244,91004,93004,63304,65604,65609.121.134
14. Feb. 20245,50005,50004,91004,93504,935017.685.681
13. Feb. 20245,60605,64005,46405,51605,51603.808.873
12. Feb. 20245,53005,67405,52405,60205,60202.180.713
09. Feb. 20245,59205,59205,47805,53405,53402.237.322
08. Feb. 20245,47205,64005,46405,56605,56602.328.550
07. Feb. 20245,51805,55205,44405,47005,47002.243.836
06. Feb. 20245,48005,59005,46205,53005,53001.971.442
05. Feb. 20245,61205,69205,43405,44805,44804.554.464
05. Feb. 20240.15 Dividende
02. Feb. 20245,81205,88205,75005,75605,60602.298.749
01. Feb. 20245,75005,81005,68005,77005,61961.739.420
31. Jan. 20245,80605,86605,76205,76205,61182.316.745
30. Jan. 20245,79205,81205,74205,78005,62941.390.250
29. Jan. 20245,76605,78005,69405,76405,61381.590.753
26. Jan. 20245,76205,83405,69605,78405,63331.483.699
25. Jan. 20245,81205,82405,69605,76205,61182.234.862
24. Jan. 20245,87005,94805,79405,82805,67612.784.230
23. Jan. 20245,74805,82205,70205,77805,62741.835.783
22. Jan. 20245,68005,75005,67005,70605,55731.711.331
19. Jan. 20245,73405,75205,64805,65005,50282.060.497
18. Jan. 20245,71005,76805,60405,68005,53202.851.140
17. Jan. 20245,63405,74005,54205,66005,51253.391.840
16. Jan. 20245,84005,86405,68005,75205,60213.397.939
15. Jan. 20246,12206,16205,86405,86605,71314.108.148
12. Jan. 20246,33606,39606,00406,12205,96255.171.577
11. Jan. 20246,36006,45006,31606,32406,15923.286.926
10. Jan. 20246,29006,34806,25006,33006,16502.881.276
09. Jan. 20246,25406,34406,21206,31006,14562.613.564
08. Jan. 20246,14406,24006,07006,24006,07742.039.595
05. Jan. 20246,11606,18006,07406,17806,01701.816.271
04. Jan. 20246,16006,20006,11406,16606,00532.052.534
03. Jan. 20246,31606,31606,11006,14605,98583.459.153
02. Jan. 20246,31206,41006,28206,33006,16501.972.928
29. Dez. 20236,30006,34406,30006,31206,1475667.897
28. Dez. 20236,35806,37206,26406,31206,14751.187.021
27. Dez. 20236,33006,38406,29006,36206,19621.527.533
22. Dez. 20236,33406,38406,25206,31406,14951.523.177
21. Dez. 20236,35806,42406,32606,35606,19041.522.032
20. Dez. 20236,44806,47206,34606,43006,26241.956.259
19. Dez. 20236,34006,45006,31206,39606,22931.918.126
18. Dez. 20236,22406,43806,14406,37206,20592.266.378
15. Dez. 20236,36806,42206,29006,30206,13782.696.370
14. Dez. 20236,30806,42206,29206,34606,18063.494.799
13. Dez. 20236,23206,26406,11606,16206,00142.548.452
12. Dez. 20236,38006,42406,20606,27406,11052.041.907
11. Dez. 20236,35006,39806,27006,30006,13582.481.940
08. Dez. 20236,44606,48006,33806,39806,23132.820.874
07. Dez. 20236,74006,75006,41006,43206,26445.433.272
06. Dez. 20236,77806,86006,73206,79806,62082.023.318
05. Dez. 20236,82806,83406,71806,75206,57601.660.720
04. Dez. 20236,94006,98406,80806,84006,66181.485.693
01. Dez. 20236,97007,00606,78606,96606,78451.567.703
30. Nov. 20237,05807,05806,87206,91206,73192.542.228
29. Nov. 20237,02007,10006,97807,01806,83511.421.554
28. Nov. 20236,97407,04806,89607,03406,85071.695.079
27. Nov. 20237,07007,10006,97607,01806,83511.916.546
24. Nov. 20237,09007,12406,97007,12006,93451.328.516
23. Nov. 20237,06407,16207,03407,13606,95002.154.968
22. Nov. 20236,60607,19206,60607,06206,87809.895.718
21. Nov. 20236,74006,79206,56206,62206,44942.249.191
20. Nov. 20236,79806,81006,70006,77006,59361.563.901
17. Nov. 20236,61406,80406,61406,71806,54292.346.560
16. Nov. 20236,71206,73606,61406,62206,44942.138.488
15. Nov. 20236,72006,83406,67606,72606,55073.491.525
14. Nov. 20236,61206,77206,54606,70006,52543.460.918
13. Nov. 20236,65806,65806,53006,59006,41831.949.929
10. Nov. 20236,80806,85006,48206,57406,40275.477.506
09. Nov. 20236,82007,00006,78006,87006,69103.046.434
08. Nov. 20236,73606,86406,70406,80406,62671.251.171
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...