TKA.DE - thyssenkrupp AG

XETRA - XETRA Verzögerter Preis. Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
30. Sept. 201912,8712,9712,6312,7012,702.694.520
27. Sept. 201912,7313,1112,6512,8712,873.597.581
26. Sept. 201912,6012,9412,5412,5912,595.152.190
25. Sept. 201912,4712,5212,1412,5112,513.961.942
24. Sept. 201912,4512,7012,3912,4812,482.563.246
23. Sept. 201912,6412,6712,2312,4412,443.584.278
20. Sept. 201912,8612,8812,6112,6812,6814.921.888
19. Sept. 201912,8412,9812,7412,9012,903.341.631
18. Sept. 201912,9313,1412,7812,9212,923.457.019
17. Sept. 201913,0013,0112,7212,8912,893.822.396
16. Sept. 201912,9812,9812,7112,8912,894.329.816
13. Sept. 201912,8813,2712,8413,1113,116.092.911
12. Sept. 201912,8212,9012,5612,8512,855.392.012
11. Sept. 201912,8012,9612,5812,7012,706.064.760
10. Sept. 201912,3712,8012,2712,7712,776.603.420
09. Sept. 201912,2012,4311,7512,3512,356.373.715
06. Sept. 201911,9912,3411,7112,2312,2310.558.437
05. Sept. 201911,1411,7411,1111,6811,688.549.135
04. Sept. 201910,7511,2110,7210,9910,995.238.632
03. Sept. 201910,8610,8910,5910,6310,635.321.699
02. Sept. 201911,1011,2210,9011,0511,052.534.528
30. Aug. 201911,0311,2311,0211,1111,114.211.762
29. Aug. 201910,6211,0410,5511,0011,005.047.657
28. Aug. 201910,6010,6810,4410,6410,642.766.936
27. Aug. 201910,4410,7010,4010,5710,573.374.987
26. Aug. 201910,2610,6610,2510,4810,483.620.547
23. Aug. 201910,7010,9010,2210,3510,356.822.490
22. Aug. 20199,8510,659,7510,4210,427.351.802
21. Aug. 20199,7610,029,749,879,873.242.902
20. Aug. 20199,759,789,619,719,712.463.482
19. Aug. 20199,709,859,629,729,723.809.126
16. Aug. 20199,459,559,289,529,526.458.015
15. Aug. 20199,599,679,259,419,417.678.172
14. Aug. 201910,0510,059,509,629,627.781.045
13. Aug. 20199,8010,189,5110,0310,038.508.489
12. Aug. 201910,3510,439,919,959,956.310.160
09. Aug. 201910,9110,9110,1810,2610,268.222.151
08. Aug. 201910,7211,0510,6310,9710,976.853.093
07. Aug. 201910,6010,6610,3410,5110,515.719.591
06. Aug. 201910,6610,7810,5610,5610,564.111.712
05. Aug. 201910,9010,9110,5310,6610,666.956.463
02. Aug. 201911,3611,3810,9510,9910,999.942.689
01. Aug. 201911,5811,8811,5211,6311,634.684.619
31. Juli 201911,5111,7311,4811,6911,694.058.775
30. Juli 201911,7011,7311,3411,5311,535.200.482
29. Juli 201911,6011,8611,5211,6611,663.543.441
26. Juli 201911,7411,7711,5611,6011,602.849.298
25. Juli 201912,0612,2211,5711,7211,725.576.061
24. Juli 201911,6212,2011,3911,9711,979.070.800
23. Juli 201911,3311,7611,3311,6211,626.142.632
22. Juli 201911,3211,5611,2611,2711,273.907.471
19. Juli 201911,3611,4711,2611,3211,324.497.947
18. Juli 201911,3211,4311,2111,2411,244.512.548
17. Juli 201911,5811,6311,3111,4411,445.348.067
16. Juli 201911,4311,6511,3911,6011,603.758.816
15. Juli 201911,5511,7611,4111,4711,474.530.746
12. Juli 201911,4511,6611,3511,4811,483.984.497
11. Juli 201911,6511,6711,3311,4811,486.333.723
10. Juli 201911,7311,8511,5611,5911,594.790.931
09. Juli 201912,0512,0511,5811,7011,708.352.152
08. Juli 201912,1412,8512,0212,1912,196.291.871
05. Juli 201912,3312,3312,0712,1912,194.630.178
04. Juli 201912,7212,8112,1712,3512,355.357.940
03. Juli 201912,5512,6912,4112,6312,633.196.091
02. Juli 201912,9913,0612,5012,6012,604.196.560
01. Juli 201913,1513,3012,9012,9012,904.993.794
28. Juni 201912,7612,8812,6512,8212,824.274.418
27. Juni 201912,6212,9412,5912,6812,686.476.991
*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