thyssenkrupp AG
WKN: 750000 / ISIN: DE0007500001Erweiterte Funktionen
Historische Kurse (Xetra)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 25.01.10 | 19,48 | 19,79 | 19,30 | 19,37 | 4238183 |
| 22.01.10 | 20,01 | 20,18 | 19,30 | 19,73 | 6785822 |
| 21.01.10 | 21,14 | 21,25 | 20,15 | 20,24 | 7590256 |
| 20.01.10 | 21,62 | 21,69 | 20,93 | 21,08 | 3870541 |
| 19.01.10 | 21,70 | 21,82 | 21,23 | 21,73 | 4061851 |
| 18.01.10 | 21,68 | 21,68 | 21,27 | 21,49 | 1780227 |
| 15.01.10 | 21,86 | 22,10 | 21,30 | 21,43 | 4157258 |
| 14.01.10 | 22,03 | 22,13 | 21,49 | 21,88 | 4371638 |
| 13.01.10 | 21,30 | 21,97 | 21,30 | 21,81 | 4584037 |
| 12.01.10 | 22,02 | 22,05 | 21,39 | 21,49 | 9311874 |
| 11.01.10 | 22,55 | 22,70 | 21,97 | 22,02 | 5120465 |
| 08.01.10 | 22,17 | 22,57 | 22,05 | 22,56 | 3916144 |
| 07.01.10 | 22,08 | 22,29 | 21,90 | 22,14 | 2705139 |
| 06.01.10 | 22,23 | 22,30 | 21,87 | 22,21 | 3199192 |
| 05.01.10 | 22,07 | 22,45 | 21,78 | 22,32 | 4669229 |
| 04.01.10 | 21,38 | 22,02 | 21,34 | 22,02 | 2853815 |
| 01.01.10 | - | - | - | 21,22 | 0 |
| 31.12.09 | - | - | - | 21,22 | 0 |
| 30.12.09 | 21,46 | 21,46 | 21,14 | 21,22 | 1256343 |
| 29.12.09 | 21,28 | 21,61 | 21,21 | 21,56 | 2091349 |
| 28.12.09 | 21,26 | 21,37 | 21,16 | 21,31 | 1534048 |
| 25.12.09 | - | - | - | 21,13 | 0 |
| 24.12.09 | - | - | - | 21,13 | 0 |
| 23.12.09 | 20,93 | 21,13 | 20,87 | 21,13 | 2531781 |
| 22.12.09 | 20,98 | 21,16 | 20,80 | 20,83 | 2116286 |
