Thyssenkrupp AG

TKAG
🏛️ Deutschland →
11.67
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 11.61 11.62 11.61 11.62 1.9K
08:05 11.62 11.64 11.62 11.64 6.2K
08:10 11.63 11.63 11.63 11.63 0.2K
08:20 11.63 11.69 11.63 11.69 2.4K
08:25 11.63 11.70 11.63 11.70 0.5K
08:30 11.70 11.70 11.63 11.63 0.5K
08:35 11.69 11.69 11.63 11.63 0.8K
08:40 11.64 11.64 11.64 11.64 0.3K
08:45 11.68 11.68 11.68 11.68 0.0K
08:50 11.68 11.70 11.68 11.70 3.0K
08:55 11.70 11.70 11.64 11.64 0.1K
09:00 11.58 11.58 11.54 11.54 6.4K
09:05 11.53 11.53 11.44 11.44 31.0K
09:10 11.48 11.48 11.45 11.45 2.8K
09:15 11.43 11.43 11.39 11.39 21.9K
09:20 11.35 11.38 11.31 11.38 9.8K
09:25 11.40 11.43 11.40 11.43 6.2K
09:30 11.47 11.49 11.47 11.47 0.7K
09:35 11.44 11.44 11.42 11.42 2.4K
09:40 11.46 11.48 11.45 11.48 0.4K
09:45 11.48 11.52 11.47 11.51 2.2K
09:50 11.50 11.50 11.48 11.48 5.5K
09:55 11.50 11.51 11.50 11.51 1.3K
10:00 11.58 11.58 11.57 11.57 0.1K
10:10 11.56 11.56 11.55 11.55 1.5K
10:15 11.54 11.57 11.53 11.55 1.8K
10:20 11.56 11.58 11.56 11.57 1.5K
10:25 11.58 11.58 11.55 11.55 1.4K
10:30 11.55 11.58 11.55 11.58 1.9K
10:35 11.56 11.56 11.54 11.54 2.6K
10:40 11.51 11.53 11.50 11.53 1.1K
10:45 11.55 11.57 11.55 11.57 1.0K
10:50 11.59 11.59 11.59 11.59 0.7K
10:55 11.57 11.59 11.57 11.57 2.4K
11:00 11.56 11.58 11.56 11.56 2.6K
11:05 11.57 11.57 11.57 11.57 0.5K
11:10 11.58 11.59 11.58 11.59 2.5K
11:15 11.57 11.57 11.55 11.55 3.2K
11:20 11.56 11.57 11.56 11.56 0.6K
11:25 11.54 11.54 11.53 11.54 0.4K
11:30 11.53 11.53 11.51 11.51 1.4K
11:35 11.51 11.52 11.50 11.50 3.0K
11:40 11.50 11.52 11.50 11.52 0.5K
11:45 11.48 11.49 11.46 11.49 1.0K
11:50 11.47 11.47 11.47 11.47 1.7K
11:55 11.45 11.46 11.45 11.46 0.4K
12:00 11.47 11.47 11.47 11.47 0.0K
12:05 11.47 11.48 11.45 11.47 3.5K
12:10 11.47 11.47 11.47 11.47 0.1K
12:15 11.46 11.46 11.46 11.46 1.3K
12:20 11.46 11.48 11.46 11.48 0.2K
12:25 11.47 11.47 11.47 11.47 0.6K
12:30 11.47 11.47 11.46 11.46 0.9K
12:35 11.46 11.47 11.46 11.46 0.7K
12:40 11.48 11.48 11.48 11.48 0.0K
12:45 11.49 11.49 11.48 11.49 1.1K
12:50 11.48 11.49 11.48 11.49 0.9K
12:55 11.48 11.48 11.47 11.47 1.2K
13:00 11.48 11.48 11.48 11.48 0.2K
13:05 11.48 11.50 11.47 11.48 2.5K
13:10 11.46 11.46 11.46 11.46 1.2K
13:15 11.44 11.46 11.44 11.46 1.4K
13:20 11.47 11.47 11.45 11.47 1.5K
13:25 11.46 11.47 11.46 11.47 1.2K
13:30 11.45 11.45 11.45 11.45 0.0K
13:35 11.45 11.45 11.45 11.45 0.0K
13:40 11.43 11.43 11.43 11.43 1.9K
13:45 11.43 11.43 11.42 11.43 0.7K
13:50 11.44 11.44 11.43 11.43 0.2K
13:55 11.45 11.45 11.44 11.44 3.0K
14:00 11.43 11.43 11.43 11.43 0.8K
14:05 11.44 11.47 11.44 11.47 0.5K
14:10 11.46 11.46 11.46 11.46 0.2K
14:15 11.44 11.44 11.42 11.43 2.7K
14:20 11.42 11.42 11.40 11.40 3.8K
14:25 11.40 11.41 11.39 11.41 1.5K
14:30 11.41 11.41 11.41 11.41 1.0K
14:35 11.41 11.41 11.40 11.41 0.5K
14:40 11.41 11.41 11.41 11.41 0.2K
14:45 11.40 11.40 11.39 11.39 1.0K
14:50 11.39 11.40 11.38 11.38 0.1K
14:55 11.41 11.41 11.41 11.41 0.0K
15:00 11.41 11.42 11.41 11.41 1.1K
15:05 11.42 11.42 11.40 11.40 1.1K
15:10 11.41 11.41 11.40 11.40 2.6K
15:15 11.45 11.45 11.45 11.45 0.2K
15:20 11.45 11.45 11.44 11.45 1.0K
15:25 11.45 11.45 11.44 11.44 2.1K
15:30 11.44 11.46 11.43 11.46 1.8K
15:35 11.47 11.47 11.45 11.45 0.3K
15:40 11.44 11.45 11.43 11.43 3.2K
15:45 11.42 11.44 11.42 11.44 0.0K
15:50 11.47 11.48 11.45 11.47 1.8K
15:55 11.47 11.48 11.47 11.48 1.4K
16:00 11.50 11.50 11.46 11.46 0.4K
16:05 11.45 11.48 11.45 11.48 2.9K
16:10 11.46 11.46 11.46 11.46 0.3K
16:15 11.46 11.46 11.45 11.45 2.1K
16:20 11.46 11.47 11.46 11.46 1.3K
16:25 11.45 11.45 11.44 11.44 0.2K
16:30 11.42 11.42 11.41 11.41 0.6K
16:35 11.41 11.42 11.41 11.42 1.3K
16:40 11.42 11.42 11.41 11.41 1.6K
16:45 11.43 11.43 11.43 11.43 1.6K
16:50 11.43 11.44 11.42 11.42 4.6K
16:55 11.42 11.42 11.41 11.41 1.3K
17:00 11.41 11.42 11.40 11.40 10.9K
17:05 11.41 11.41 11.39 11.39 10.0K
17:15 11.40 11.42 11.40 11.42 1.6K
17:20 11.42 11.42 11.42 11.42 1.3K
17:25 11.42 11.43 11.40 11.43 6.8K
17:35 11.35 11.42 11.35 11.42 0.3K
17:40 11.35 11.60 11.35 11.60 9.0K
17:45 11.58 11.58 11.45 11.45 1.1K
17:50 11.45 11.60 11.45 11.60 0.0K
17:55 11.55 11.55 11.55 11.55 0.2K
18:00 11.47 11.50 11.36 11.50 7.9K
18:05 11.46 11.46 11.46 11.46 0.4K
18:10 11.36 11.45 11.31 11.45 5.6K
18:15 11.32 11.45 11.32 11.45 1.0K
18:20 11.32 11.45 11.32 11.45 0.6K
18:25 11.45 11.45 11.32 11.32 0.4K
18:30 11.40 11.40 11.32 11.32 0.0K
18:35 11.32 11.40 11.31 11.31 3.5K
18:40 11.32 11.40 11.32 11.40 2.6K
18:45 11.31 11.31 11.31 11.31 0.0K
18:50 11.40 11.40 11.32 11.32 0.8K
18:55 11.40 11.40 11.31 11.31 1.0K
19:00 11.26 11.27 11.26 11.27 4.2K
19:05 11.39 11.39 11.37 11.39 0.3K
19:10 11.38 11.40 11.28 11.40 0.7K
19:20 11.29 11.29 11.29 11.29 0.1K
19:25 11.38 11.39 11.38 11.39 0.4K
19:30 11.39 11.39 11.39 11.39 0.0K
19:35 11.28 11.28 11.27 11.27 1.3K
19:40 11.38 11.38 11.36 11.36 0.2K
19:45 11.36 11.36 11.29 11.36 0.4K
19:50 11.29 11.39 11.29 11.39 3.4K
19:55 11.28 11.40 11.28 11.40 0.0K
20:00 11.40 11.40 11.28 11.28 0.3K
20:05 11.40 11.40 11.40 11.40 0.9K
20:10 11.40 11.40 11.40 11.40 0.0K
20:15 11.32 11.32 11.32 11.32 0.3K
20:25 11.32 11.41 11.32 11.41 3.5K
20:30 11.46 11.46 11.46 11.46 0.1K
20:35 11.46 11.46 11.46 11.46 0.0K
20:40 11.41 11.41 11.41 11.41 0.1K
20:50 11.46 11.46 11.46 11.46 1.0K
20:55 11.41 11.46 11.41 11.46 0.0K
21:15 11.41 11.41 11.41 11.41 1.0K
21:30 11.46 11.49 11.46 11.49 2.8K
21:45 11.41 11.41 11.41 11.41 0.2K
21:50 11.41 11.41 11.41 11.41 1.2K
21:55 11.42 11.48 11.42 11.48 0.8K
22:00 11.48 11.48 11.48 11.48 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 11.84 11.90 11.59 11.67 0.3M
2025-09-26 11.50 11.85 11.46 11.80 0.6M
2025-09-25 11.60 11.70 11.26 11.48 0.3M
2025-09-24 11.55 11.67 11.41 11.63 0.3M
2025-09-23 11.78 11.94 11.52 11.55 0.3M
2025-09-22 11.62 11.90 11.54 11.80 0.5M
2025-09-19 11.79 11.88 11.58 11.63 0.3M
2025-09-18 11.39 11.90 11.35 11.80 0.8M
2025-09-17 11.36 11.89 11.09 11.30 0.9M
2025-09-16 10.92 11.80 10.27 11.35 2.0M
2025-09-15 10.50 10.97 10.50 10.91 0.5M
2025-09-12 10.46 10.70 10.42 10.60 0.3M
2025-09-11 10.26 10.50 10.23 10.47 0.3M
2025-09-10 10.03 10.30 9.89 10.21 0.4M
2025-09-09 10.10 10.23 9.99 10.04 0.3M
2025-09-08 9.80 10.20 9.79 10.14 0.6M
2025-09-05 9.52 10.08 9.48 9.84 0.7M
2025-09-04 9.34 9.51 9.10 9.43 0.3M
2025-09-03 9.14 9.38 9.07 9.30 0.5M
2025-09-02 9.18 9.23 8.88 9.14 0.4M
2025-09-01 9.05 9.24 8.95 9.16 0.2M
2025-08-29 9.08 9.28 8.97 9.03 0.2M
2025-08-28 8.99 9.27 8.89 9.08 0.2M
2025-08-27 9.15 9.19 8.90 9.04 0.3M
2025-08-26 9.15 9.18 9.01 9.18 0.3M
2025-08-25 8.83 9.17 8.78 9.11 0.3M
2025-08-22 8.77 8.90 8.63 8.77 0.3M
2025-08-21 8.92 9.00 8.73 8.75 0.2M
2025-08-20 8.78 8.92 8.65 8.91 0.4M
2025-08-19 8.65 8.88 8.55 8.82 0.4M
2025-08-18 8.25 8.69 8.18 8.58 0.6M
2025-08-15 8.87 8.90 8.25 8.35 1.2M
2025-08-14 9.65 9.65 8.61 8.88 1.5M
2025-08-13 9.75 9.85 9.65 9.67 0.2M
2025-08-12 9.76 9.84 9.58 9.82 0.2M
2025-08-11 10.05 10.10 9.65 9.70 0.5M
2025-08-08 9.80 10.02 9.73 9.99 0.7M
2025-08-07 9.57 9.80 9.45 9.71 0.3M
2025-08-06 9.33 9.56 9.31 9.50 0.2M
2025-08-05 9.41 9.52 9.23 9.30 0.4M
2025-08-04 10.00 10.08 9.43 9.52 0.5M
2025-08-01 10.14 10.20 9.85 9.93 0.5M
2025-07-31 10.36 10.43 10.08 10.16 0.4M
2025-07-30 10.22 10.48 10.06 10.36 0.5M
2025-07-29 10.51 10.70 10.04 10.24 0.9M
2025-07-28 11.10 11.17 10.46 10.50 0.7M
2025-07-25 10.85 11.00 10.75 10.97 0.3M
2025-07-24 11.22 11.30 10.82 10.92 0.6M
2025-07-23 11.17 11.32 11.04 11.32 0.4M
2025-07-22 11.29 11.41 10.93 11.07 0.6M
2025-07-21 10.76 11.60 10.76 11.35 1.4M
2025-07-18 10.85 10.89 10.56 10.80 0.5M
2025-07-17 10.75 11.00 10.70 10.85 0.5M
2025-07-16 11.00 11.03 10.64 10.75 0.5M
2025-07-15 11.03 11.24 10.94 11.05 0.4M
2025-07-14 10.99 11.18 10.65 10.98 1.0M
2025-07-11 10.91 11.42 10.82 11.20 1.0M
2025-07-10 10.90 11.14 10.82 10.95 1.2M
2025-07-09 10.37 10.87 10.37 10.85 1.6M
2025-07-08 9.78 10.49 9.59 10.35 1.7M
2025-07-07 9.19 9.85 9.13 9.80 1.5M
2025-07-04 9.10 9.20 9.02 9.16 0.3M
2025-07-03 9.29 9.34 9.01 9.10 0.5M
2025-07-02 8.63 9.35 8.60 9.35 1.3M
2025-07-01 9.15 9.21 8.46 8.63 1.3M
2025-06-30 9.10 9.30 9.04 9.14 0.3M
2025-06-27 9.04 9.18 8.78 9.14 0.5M
2025-06-26 9.05 9.18 9.00 9.02 0.3M
2025-06-25 9.12 9.16 9.00 9.03 0.3M
2025-06-24 8.97 9.16 8.82 9.09 0.7M
2025-06-23 8.95 8.99 8.58 8.94 0.6M
2025-06-20 8.57 8.97 8.57 8.88 0.5M
2025-06-19 8.69 8.77 8.48 8.59 0.3M
2025-06-18 8.76 8.90 8.36 8.70 0.6M
2025-06-17 8.61 8.95 8.32 8.67 0.7M
2025-06-16 8.38 8.70 8.30 8.60 0.4M
2025-06-13 8.30 8.48 8.24 8.33 0.4M
2025-06-12 8.48 8.48 8.24 8.40 0.4M
2025-06-11 8.40 8.50 8.30 8.48 0.5M
2025-06-10 8.45 8.50 8.25 8.29 0.6M
2025-06-09 8.57 8.57 8.34 8.47 0.3M
2025-06-06 8.68 8.78 8.47 8.62 0.6M
2025-06-05 8.77 8.84 8.55 8.64 0.8M
2025-06-04 8.35 8.88 8.35 8.75 0.6M
2025-06-03 8.40 8.58 8.29 8.38 0.5M
2025-06-02 8.46 8.57 8.20 8.48 1.1M
2025-05-30 8.45 8.71 8.33 8.55 0.8M
2025-05-29 8.92 9.13 8.31 8.40 1.2M
2025-05-28 9.20 9.35 8.75 8.85 1.3M
2025-05-27 9.40 9.48 9.05 9.20 1.3M
2025-05-26 8.50 9.42 8.30 9.40 2.2M
2025-05-23 8.70 8.75 8.22 8.67 0.8M
2025-05-22 8.51 8.70 8.51 8.65 0.6M
2025-05-21 8.97 9.05 8.51 8.60 1.1M
2025-05-20 8.27 9.00 8.27 8.90 1.4M
2025-05-19 8.33 8.62 8.19 8.26 1.0M
2025-05-16 8.23 8.45 8.11 8.33 1.5M
2025-05-15 9.23 9.23 7.94 8.25 3.4M
2025-05-14 9.51 9.75 9.31 9.48 0.6M
2025-05-13 9.66 9.78 9.45 9.49 0.7M
2025-05-12 10.30 10.66 9.53 9.77 1.7M
2025-05-09 10.30 10.42 10.18 10.26 0.6M
2025-05-08 10.22 10.42 9.86 10.32 1.0M
2025-05-07 10.30 10.35 10.09 10.19 0.6M
2025-05-06 10.30 10.47 9.75 10.21 1.1M
2025-05-05 10.25 10.48 10.18 10.24 1.0M
2025-05-02 10.05 10.31 9.98 10.26 1.1M
2025-04-30 9.87 10.04 9.61 9.98 0.7M
2025-04-29 10.09 10.25 9.80 10.00 0.8M
2025-04-28 9.87 10.35 9.86 10.10 1.2M
2025-04-25 9.63 9.96 9.62 9.88 0.7M
2025-04-24 9.48 9.69 9.33 9.64 0.6M
2025-04-23 9.48 9.65 9.28 9.43 0.8M
2025-04-22 9.49 9.63 9.29 9.47 0.6M
2025-04-17 9.34 9.50 9.22 9.41 0.6M
2025-04-16 9.55 9.55 9.10 9.31 0.6M
2025-04-15 9.30 9.59 9.27 9.57 0.9M
2025-04-14 9.05 9.35 8.98 9.23 0.9M
2025-04-11 8.85 9.14 8.50 8.95 0.7M
2025-04-10 9.69 9.70 8.55 8.82 1.4M
2025-04-09 7.90 9.68 7.82 9.25 1.6M
2025-04-08 8.50 8.69 7.85 7.93 1.9M
2025-04-07 7.50 8.41 6.30 8.35 2.9M
2025-04-04 9.20 9.50 7.95 7.99 2.7M
2025-04-03 9.38 9.65 9.15 9.28 1.2M
2025-04-02 10.28 10.30 9.55 9.76 1.3M
2025-04-01 9.56 10.59 9.56 9.98 2.4M
2025-03-31 8.96 9.62 8.75 9.53 1.2M
2025-03-28 9.37 9.40 8.80 8.95 1.1M
2025-03-27 9.94 9.94 9.35 9.42 0.9M
2025-03-26 9.58 9.96 9.52 9.92 1.5M
2025-03-25 9.36 9.69 9.18 9.58 0.7M
2025-03-24 9.63 9.91 9.29 9.52 1.1M
2025-03-21 9.33 9.80 9.24 9.46 1.5M
2025-03-20 10.15 10.25 9.04 9.45 2.8M
2025-03-19 11.19 11.19 9.82 10.10 4.1M
2025-03-18 9.33 11.00 9.30 10.85 5.8M
2025-03-17 8.71 9.30 8.70 9.30 1.9M
2025-03-14 8.60 9.20 8.16 8.70 2.3M
2025-03-13 8.78 9.29 8.60 8.66 1.4M
2025-03-12 8.52 8.97 7.83 8.71 1.7M
2025-03-11 8.42 8.77 8.32 8.55 1.3M
2025-03-10 9.25 9.52 8.26 8.43 3.3M
2025-03-07 9.75 9.92 8.62 9.07 3.8M
2025-03-06 9.13 9.85 9.06 9.69 4.7M
2025-03-05 8.46 9.20 8.15 9.01 3.4M
2025-03-04 8.95 8.96 7.82 8.44 4.2M
2025-03-03 7.75 8.95 7.75 8.87 6.0M
2025-02-28 7.56 7.78 7.38 7.57 1.7M
2025-02-27 7.60 7.83 7.39 7.70 3.2M
2025-02-26 7.20 7.59 6.97 7.49 3.9M
2025-02-25 6.42 7.26 6.42 7.20 5.0M
2025-02-24 6.10 6.35 6.03 6.35 2.1M
2025-02-21 5.91 6.09 5.91 5.96 1.3M
2025-02-20 5.87 6.08 5.81 5.91 1.3M
2025-02-19 6.15 6.17 5.72 5.82 2.3M
2025-02-18 5.70 6.29 5.66 5.97 4.0M
2025-02-17 4.80 5.73 4.76 5.71 4.8M
2025-02-14 4.72 4.77 4.52 4.66 1.3M
2025-02-13 4.60 5.03 4.56 4.70 2.3M
2025-02-12 4.54 4.61 4.49 4.54 0.4M
2025-02-11 4.58 4.60 4.41 4.43 0.6M
2025-02-10 4.35 4.65 4.22 4.57 0.7M
2025-02-07 4.61 4.71 4.55 4.58 0.4M
2025-02-06 4.55 4.66 4.53 4.66 0.6M
2025-02-05 4.40 4.56 4.39 4.55 0.4M
2025-02-04 4.52 4.53 4.42 4.42 0.4M
2025-02-03 4.59 4.59 4.43 4.52 0.7M
2025-01-31 4.80 4.93 4.79 4.80 0.8M
2025-01-30 4.73 4.86 4.72 4.80 0.7M
2025-01-29 4.74 4.80 4.70 4.76 0.6M
2025-01-28 4.70 4.74 4.58 4.71 0.6M
2025-01-27 4.38 4.70 4.31 4.70 1.2M
2025-01-24 4.39 4.49 4.36 4.45 0.8M
2025-01-23 4.07 4.40 4.05 4.37 1.0M
2025-01-22 4.16 4.20 4.05 4.06 0.5M
2025-01-21 4.14 4.19 4.09 4.16 0.3M
2025-01-20 4.20 4.25 4.13 4.15 0.4M
2025-01-17 4.02 4.22 4.00 4.20 0.6M
2025-01-16 4.07 4.13 4.01 4.03 0.3M
2025-01-15 4.03 4.10 3.94 4.10 0.3M
2025-01-14 3.86 4.04 3.84 3.98 0.3M
2025-01-13 3.82 3.90 3.82 3.86 0.3M
2025-01-10 3.85 3.94 3.83 3.89 0.2M
2025-01-09 3.88 3.91 3.80 3.88 0.3M
2025-01-08 3.94 3.95 3.82 3.88 0.4M
2025-01-07 4.02 4.05 3.91 3.92 0.3M
2025-01-06 3.92 4.05 3.89 3.98 0.4M
2025-01-03 3.98 4.02 3.87 3.92 0.4M
2025-01-02 3.89 4.04 3.89 3.97 0.2M