TKA.DE - thyssenkrupp AG
XETRA - XETRA Verzögerter Preis. Währung in EUR
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 14. Nov. 2019 | 13,31 | 13,32 | 13,01 | 13,14 | 13,14 | 2.400.083 |
| 13. Nov. 2019 | 13,34 | 13,43 | 13,11 | 13,36 | 13,36 | 2.435.255 |
| 12. Nov. 2019 | 13,40 | 13,65 | 13,32 | 13,40 | 13,40 | 1.988.730 |
| 11. Nov. 2019 | 13,48 | 13,58 | 13,31 | 13,34 | 13,34 | 2.962.514 |
| 08. Nov. 2019 | 13,69 | 13,81 | 13,44 | 13,60 | 13,60 | 3.840.374 |
| 07. Nov. 2019 | 13,65 | 13,95 | 13,59 | 13,82 | 13,82 | 4.297.083 |
| 06. Nov. 2019 | 13,80 | 13,85 | 13,45 | 13,52 | 13,52 | 2.837.034 |
| 05. Nov. 2019 | 13,80 | 13,88 | 13,52 | 13,78 | 13,78 | 2.791.773 |
| 04. Nov. 2019 | 13,45 | 13,80 | 13,45 | 13,69 | 13,69 | 3.542.021 |
| 01. Nov. 2019 | 12,96 | 13,44 | 12,92 | 13,32 | 13,32 | 3.702.173 |
| 31. Okt. 2019 | 13,00 | 13,00 | 12,69 | 12,80 | 12,80 | 2.457.930 |
| 30. Okt. 2019 | 13,35 | 13,39 | 12,89 | 13,01 | 13,01 | 3.068.075 |
| 29. Okt. 2019 | 13,30 | 13,46 | 13,15 | 13,39 | 13,39 | 2.143.906 |
| 28. Okt. 2019 | 13,40 | 13,63 | 13,19 | 13,31 | 13,31 | 2.261.299 |
| 25. Okt. 2019 | 13,34 | 13,47 | 13,24 | 13,38 | 13,38 | 1.749.889 |
| 24. Okt. 2019 | 13,54 | 13,74 | 13,28 | 13,30 | 13,30 | 2.642.616 |
| 23. Okt. 2019 | 13,20 | 13,76 | 13,18 | 13,47 | 13,47 | 3.816.754 |
| 22. Okt. 2019 | 13,32 | 13,43 | 13,21 | 13,29 | 13,29 | 2.328.303 |
| 21. Okt. 2019 | 13,00 | 13,46 | 12,95 | 13,22 | 13,22 | 2.907.466 |
| 18. Okt. 2019 | 12,86 | 13,11 | 12,67 | 12,99 | 12,99 | 2.676.373 |
| 17. Okt. 2019 | 13,16 | 13,52 | 12,68 | 12,94 | 12,94 | 5.569.881 |
| 16. Okt. 2019 | 12,52 | 13,32 | 12,42 | 13,19 | 13,19 | 7.732.712 |
| 15. Okt. 2019 | 12,63 | 12,74 | 12,44 | 12,60 | 12,60 | 2.456.035 |
| 14. Okt. 2019 | 12,53 | 12,60 | 12,15 | 12,56 | 12,56 | 2.937.872 |
| 11. Okt. 2019 | 12,55 | 12,68 | 12,48 | 12,60 | 12,60 | 3.084.555 |
| 10. Okt. 2019 | 12,37 | 12,55 | 12,21 | 12,47 | 12,47 | 3.032.998 |
| 09. Okt. 2019 | 12,37 | 12,51 | 12,17 | 12,28 | 12,28 | 1.989.877 |
| 08. Okt. 2019 | 12,52 | 12,61 | 12,12 | 12,39 | 12,39 | 3.397.810 |
| 07. Okt. 2019 | 12,29 | 12,51 | 12,16 | 12,44 | 12,44 | 2.647.019 |
| 04. Okt. 2019 | 12,45 | 12,48 | 12,11 | 12,34 | 12,34 | 3.033.953 |
| 02. Okt. 2019 | 12,50 | 12,50 | 12,23 | 12,34 | 12,34 | 3.799.851 |
| 01. Okt. 2019 | 12,76 | 12,96 | 12,52 | 12,56 | 12,56 | 2.904.961 |
| 30. Sept. 2019 | 12,87 | 12,97 | 12,63 | 12,70 | 12,70 | 2.694.520 |
| 27. Sept. 2019 | 12,73 | 13,11 | 12,65 | 12,87 | 12,87 | 3.597.581 |
| 26. Sept. 2019 | 12,60 | 12,94 | 12,54 | 12,59 | 12,59 | 5.152.190 |
| 25. Sept. 2019 | 12,47 | 12,52 | 12,14 | 12,51 | 12,51 | 3.961.942 |
| 24. Sept. 2019 | 12,45 | 12,70 | 12,39 | 12,48 | 12,48 | 2.563.246 |
| 23. Sept. 2019 | 12,64 | 12,67 | 12,23 | 12,44 | 12,44 | 3.584.278 |
| 20. Sept. 2019 | 12,86 | 12,88 | 12,61 | 12,68 | 12,68 | 14.921.888 |
| 19. Sept. 2019 | 12,84 | 12,98 | 12,74 | 12,90 | 12,90 | 3.341.631 |
| 18. Sept. 2019 | 12,93 | 13,14 | 12,78 | 12,92 | 12,92 | 3.457.019 |
| 17. Sept. 2019 | 13,00 | 13,01 | 12,72 | 12,89 | 12,89 | 3.822.396 |
| 16. Sept. 2019 | 12,98 | 12,98 | 12,71 | 12,89 | 12,89 | 4.329.816 |
| 13. Sept. 2019 | 12,88 | 13,27 | 12,84 | 13,11 | 13,11 | 6.092.911 |
| 12. Sept. 2019 | 12,82 | 12,90 | 12,56 | 12,85 | 12,85 | 5.392.012 |
| 11. Sept. 2019 | 12,80 | 12,96 | 12,58 | 12,70 | 12,70 | 6.064.760 |
| 10. Sept. 2019 | 12,37 | 12,80 | 12,27 | 12,77 | 12,77 | 6.603.420 |
| 09. Sept. 2019 | 12,20 | 12,43 | 11,75 | 12,35 | 12,35 | 6.373.715 |
| 06. Sept. 2019 | 11,99 | 12,34 | 11,71 | 12,23 | 12,23 | 10.558.437 |
| 05. Sept. 2019 | 11,14 | 11,74 | 11,11 | 11,68 | 11,68 | 8.549.135 |
| 04. Sept. 2019 | 10,75 | 11,21 | 10,72 | 10,99 | 10,99 | 5.238.632 |
| 03. Sept. 2019 | 10,86 | 10,89 | 10,59 | 10,63 | 10,63 | 5.321.699 |
| 02. Sept. 2019 | 11,10 | 11,22 | 10,90 | 11,05 | 11,05 | 2.534.528 |
| 30. Aug. 2019 | 11,03 | 11,23 | 11,02 | 11,11 | 11,11 | 4.211.762 |
| 29. Aug. 2019 | 10,62 | 11,04 | 10,55 | 11,00 | 11,00 | 5.047.657 |
| 28. Aug. 2019 | 10,60 | 10,68 | 10,44 | 10,64 | 10,64 | 2.766.936 |
| 27. Aug. 2019 | 10,44 | 10,70 | 10,40 | 10,57 | 10,57 | 3.374.987 |
| 26. Aug. 2019 | 10,26 | 10,66 | 10,25 | 10,48 | 10,48 | 3.620.547 |
| 23. Aug. 2019 | 10,70 | 10,90 | 10,22 | 10,35 | 10,35 | 6.822.490 |
| 22. Aug. 2019 | 9,85 | 10,65 | 9,75 | 10,42 | 10,42 | 7.351.802 |
| 21. Aug. 2019 | 9,76 | 10,02 | 9,74 | 9,87 | 9,87 | 3.242.902 |
| 20. Aug. 2019 | 9,75 | 9,78 | 9,61 | 9,71 | 9,71 | 2.463.482 |
| 19. Aug. 2019 | 9,70 | 9,85 | 9,62 | 9,72 | 9,72 | 3.809.126 |
| 16. Aug. 2019 | 9,45 | 9,55 | 9,28 | 9,52 | 9,52 | 6.458.015 |
| 15. Aug. 2019 | 9,59 | 9,67 | 9,25 | 9,41 | 9,41 | 7.678.172 |
| 14. Aug. 2019 | 10,05 | 10,05 | 9,50 | 9,62 | 9,62 | 7.781.045 |
| 13. Aug. 2019 | 9,80 | 10,18 | 9,51 | 10,03 | 10,03 | 8.508.489 |
| 12. Aug. 2019 | 10,35 | 10,43 | 9,91 | 9,95 | 9,95 | 6.310.160 |
| 09. Aug. 2019 | 10,91 | 10,91 | 10,18 | 10,26 | 10,26 | 8.222.151 |
| 08. Aug. 2019 | 10,72 | 11,05 | 10,63 | 10,97 | 10,97 | 6.853.093 |
| 07. Aug. 2019 | 10,60 | 10,66 | 10,34 | 10,51 | 10,51 | 5.719.591 |
| 06. Aug. 2019 | 10,66 | 10,78 | 10,56 | 10,56 | 10,56 | 4.111.712 |
| 05. Aug. 2019 | 10,90 | 10,91 | 10,53 | 10,66 | 10,66 | 6.956.463 |
| 02. Aug. 2019 | 11,36 | 11,38 | 10,95 | 10,99 | 10,99 | 9.942.689 |
| 01. Aug. 2019 | 11,58 | 11,88 | 11,52 | 11,63 | 11,63 | 4.684.619 |
| 31. Juli 2019 | 11,51 | 11,73 | 11,48 | 11,69 | 11,69 | 4.058.775 |
| 30. Juli 2019 | 11,70 | 11,73 | 11,34 | 11,53 | 11,53 | 5.200.482 |
| 29. Juli 2019 | 11,60 | 11,86 | 11,52 | 11,66 | 11,66 | 3.543.441 |
| 26. Juli 2019 | 11,74 | 11,77 | 11,56 | 11,60 | 11,60 | 2.849.298 |
| 25. Juli 2019 | 12,06 | 12,22 | 11,57 | 11,72 | 11,72 | 5.576.061 |
| 24. Juli 2019 | 11,62 | 12,20 | 11,39 | 11,97 | 11,97 | 9.070.800 |
| 23. Juli 2019 | 11,33 | 11,76 | 11,33 | 11,62 | 11,62 | 6.142.632 |
| 22. Juli 2019 | 11,32 | 11,56 | 11,26 | 11,27 | 11,27 | 3.907.471 |
| 19. Juli 2019 | 11,36 | 11,47 | 11,26 | 11,32 | 11,32 | 4.497.947 |
| 18. Juli 2019 | 11,32 | 11,43 | 11,21 | 11,24 | 11,24 | 4.512.548 |
| 17. Juli 2019 | 11,58 | 11,63 | 11,31 | 11,44 | 11,44 | 5.348.067 |
| 16. Juli 2019 | 11,43 | 11,65 | 11,39 | 11,60 | 11,60 | 3.758.816 |
| 15. Juli 2019 | 11,55 | 11,76 | 11,41 | 11,47 | 11,47 | 4.530.746 |
| 12. Juli 2019 | 11,45 | 11,66 | 11,35 | 11,48 | 11,48 | 3.984.497 |
| 11. Juli 2019 | 11,65 | 11,67 | 11,33 | 11,48 | 11,48 | 6.333.723 |
| 10. Juli 2019 | 11,73 | 11,85 | 11,56 | 11,59 | 11,59 | 4.790.931 |
| 09. Juli 2019 | 12,05 | 12,05 | 11,58 | 11,70 | 11,70 | 8.352.152 |
| 08. Juli 2019 | 12,14 | 12,85 | 12,02 | 12,19 | 12,19 | 6.291.871 |
| 05. Juli 2019 | 12,33 | 12,33 | 12,07 | 12,19 | 12,19 | 4.630.178 |
| 04. Juli 2019 | 12,72 | 12,81 | 12,17 | 12,35 | 12,35 | 5.357.940 |
| 03. Juli 2019 | 12,55 | 12,69 | 12,41 | 12,63 | 12,63 | 3.196.091 |
| 02. Juli 2019 | 12,99 | 13,06 | 12,50 | 12,60 | 12,60 | 4.196.560 |
| 01. Juli 2019 | 13,15 | 13,30 | 12,90 | 12,90 | 12,90 | 4.993.794 |
| 28. Juni 2019 | 12,76 | 12,88 | 12,65 | 12,82 | 12,82 | 4.274.418 |
| 27. Juni 2019 | 12,62 | 12,94 | 12,59 | 12,68 | 12,68 | 6.476.991 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...