TKA.DE - thyssenkrupp AG

XETRA - XETRA Verzögerter Preis. Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Feb. 20209,709,719,249,279,274.980.034
24. Feb. 20209,659,659,319,579,574.444.275
21. Feb. 20209,809,979,619,849,845.323.554
20. Feb. 202010,0510,199,809,819,817.079.842
19. Feb. 202010,2710,3910,0110,0410,044.454.755
18. Feb. 202010,7210,789,9710,2510,259.378.913
17. Feb. 202011,2011,3510,7810,8510,854.390.721
14. Feb. 202011,2011,4411,1711,1911,192.663.226
13. Feb. 202011,0011,5310,9411,1511,153.775.576
12. Feb. 202011,1311,3511,1211,1311,132.608.641
11. Feb. 202011,0911,1910,9911,1311,132.219.265
10. Feb. 202010,8911,1410,8410,9910,992.263.304
07. Feb. 202011,1611,1810,8010,9110,913.063.728
06. Feb. 202011,1011,3911,0711,2311,233.040.364
05. Feb. 202010,7511,2310,6710,9310,932.898.503
04. Feb. 202010,6810,9810,6410,8510,852.723.913
03. Feb. 202011,1011,1810,5210,6010,606.114.680
31. Jan. 202011,7511,8910,9911,1611,167.770.169
30. Jan. 202011,6011,7611,5611,7011,702.583.586
29. Jan. 202011,8412,0511,6011,7311,733.762.143
28. Jan. 202011,1912,0511,0211,7511,755.479.793
27. Jan. 202011,1711,1710,9511,1611,162.231.126
24. Jan. 202011,2611,3911,2311,3111,312.208.405
23. Jan. 202011,4111,5111,0611,1511,153.488.867
22. Jan. 202011,7811,8211,4211,4811,482.485.804
21. Jan. 202011,9011,9111,4111,7611,763.839.906
20. Jan. 202012,0112,0511,8911,9911,991.435.860
17. Jan. 202012,1112,2211,9811,9911,992.033.217
16. Jan. 202011,9512,2311,9512,0612,061.754.408
15. Jan. 202011,9712,0611,8511,9111,912.168.300
14. Jan. 202012,1612,4011,9712,0112,012.899.941
13. Jan. 202011,9512,2111,8412,1512,152.601.607
10. Jan. 202012,2012,2311,8011,8711,873.642.205
09. Jan. 202012,2812,4312,0612,1512,152.374.454
08. Jan. 202011,9812,2211,9012,1012,101.878.156
07. Jan. 202012,1112,2311,9912,0712,072.073.122
06. Jan. 202012,1012,1311,7512,0412,041.725.674
03. Jan. 202012,1612,3112,0212,2112,212.248.760
02. Jan. 202012,0412,4012,0412,2612,261.976.010
30. Dez. 201912,0612,2612,0312,0412,04864.415
27. Dez. 201912,1312,3712,0312,0612,061.875.618
23. Dez. 201912,0012,2212,0012,1112,111.911.762
20. Dez. 201912,1812,2212,0212,0212,023.299.776
19. Dez. 201911,9512,1811,9212,1112,112.294.244
18. Dez. 201911,9812,0311,8911,9811,981.959.656
17. Dez. 201911,9912,0711,8112,0312,032.364.103
16. Dez. 201911,7312,0111,7211,9411,942.744.597
13. Dez. 201911,8011,9711,6411,6511,653.541.559
12. Dez. 201911,3911,7311,2411,6211,623.229.084
11. Dez. 201911,3511,4811,3211,4011,401.758.953
10. Dez. 201911,4011,4411,2311,3611,362.044.757
09. Dez. 201911,6511,6811,4411,4811,481.722.039
06. Dez. 201911,5011,6511,3811,5611,561.847.891
05. Dez. 201911,4411,5311,3111,3511,351.888.553
04. Dez. 201911,1011,4611,0211,3511,353.033.413
03. Dez. 201911,2411,4011,0611,1311,133.085.351
02. Dez. 201911,4411,4911,2211,2411,242.175.066
29. Nov. 201911,2811,5711,2311,3811,381.589.462
28. Nov. 201911,4011,4611,2411,3611,361.884.789
27. Nov. 201911,5411,6911,4311,4711,473.028.223
26. Nov. 201911,4011,6811,3811,6611,664.497.403
25. Nov. 201911,8512,0211,3011,4011,406.720.262
22. Nov. 201911,5812,1111,5211,9411,946.575.689
21. Nov. 201912,8012,8711,5311,6711,6715.129.004
20. Nov. 201913,2013,6013,0113,5113,513.875.067
19. Nov. 201913,2113,7013,0913,3413,343.371.627
18. Nov. 201913,2513,3312,9013,0713,072.748.286
15. Nov. 201913,2213,3213,0713,2013,201.690.344
14. Nov. 201913,3113,3213,0113,1413,142.400.083
13. Nov. 201913,3413,4313,1113,3613,362.435.255
12. Nov. 201913,4013,6513,3213,4013,401.988.730
11. Nov. 201913,4813,5813,3113,3413,342.962.514
08. Nov. 201913,6913,8113,4413,6013,603.840.374
07. Nov. 201913,6513,9513,5913,8213,824.297.083
06. Nov. 201913,8013,8513,4513,5213,522.837.034
05. Nov. 201913,8013,8813,5213,7813,782.791.773
04. Nov. 201913,4513,8013,4513,6913,693.542.021
01. Nov. 201912,9613,4412,9213,3213,323.702.173
31. Okt. 201913,0013,0012,6912,8012,802.457.930
30. Okt. 201913,3513,3912,8913,0113,013.068.075
29. Okt. 201913,3013,4613,1513,3913,392.143.906
28. Okt. 201913,4013,6313,1913,3113,312.261.299
25. Okt. 201913,3413,4713,2413,3813,381.749.889
24. Okt. 201913,5413,7413,2813,3013,302.642.616
23. Okt. 201913,2013,7613,1813,4713,473.816.754
22. Okt. 201913,3213,4313,2113,2913,292.328.303
21. Okt. 201913,0013,4612,9513,2213,222.907.466
18. Okt. 201912,8613,1112,6712,9912,992.676.373
17. Okt. 201913,1613,5212,6812,9412,945.569.881
16. Okt. 201912,5213,3212,4213,1913,197.732.712
15. Okt. 201912,6312,7412,4412,6012,602.456.035
14. Okt. 201912,5312,6012,1512,5612,562.937.872
11. Okt. 201912,5512,6812,4812,6012,603.084.555
10. Okt. 201912,3712,5512,2112,4712,473.032.998
09. Okt. 201912,3712,5112,1712,2812,281.989.877
08. Okt. 201912,5212,6112,1212,3912,393.397.810
07. Okt. 201912,2912,5112,1612,4412,442.647.019
04. Okt. 201912,4512,4812,1112,3412,343.033.953
02. Okt. 201912,5012,5012,2312,3412,343.799.851
01. Okt. 201912,7612,9612,5212,5612,562.904.961
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen