thyssenkrupp AG
WKN: 750000 / ISIN: DE0007500001Erweiterte Funktionen
Historische Kurse (Xetra)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 12.10.09 | 19,37 | 19,61 | 19,20 | 19,43 | 2187462 |
| 09.10.09 | 19,06 | 19,32 | 19,03 | 19,20 | 2308783 |
| 08.10.09 | 19,05 | 19,31 | 18,97 | 19,26 | 4117964 |
| 07.10.09 | 18,62 | 18,77 | 18,42 | 18,51 | 2427285 |
| 06.10.09 | 18,21 | 18,68 | 18,16 | 18,66 | 4305388 |
| 05.10.09 | 18,16 | 18,33 | 17,91 | 18,07 | 2989703 |
| 02.10.09 | 18,06 | 18,26 | 17,76 | 18,11 | 5329595 |
| 01.10.09 | 18,89 | 19,14 | 18,12 | 18,25 | 5048148 |
| 30.09.09 | 19,11 | 19,15 | 18,70 | 18,91 | 3877498 |
| 29.09.09 | 19,39 | 19,48 | 18,84 | 18,97 | 4488533 |
| 28.09.09 | 18,82 | 19,11 | 18,32 | 19,35 | 4109302 |
| 25.09.09 | 19,15 | 19,23 | 18,52 | 18,62 | 4294737 |
| 24.09.09 | 19,44 | 19,52 | 19,03 | 19,21 | 4412654 |
| 23.09.09 | 19,61 | 19,79 | 19,36 | 19,48 | 2232534 |
| 22.09.09 | 19,53 | 19,86 | 19,38 | 19,47 | 2735388 |
| 21.09.09 | 20,05 | 20,06 | 19,14 | 19,42 | 3986332 |
| 18.09.09 | 19,97 | 20,11 | 19,84 | 20,05 | 4829552 |
| 17.09.09 | 20,09 | 20,37 | 19,71 | 20,14 | 5084443 |
| 16.09.09 | 19,41 | 19,94 | 19,39 | 19,93 | 3680709 |
| 15.09.09 | 19,73 | 19,87 | 19,19 | 19,25 | 3786961 |
| 14.09.09 | 19,49 | 19,60 | 19,07 | 19,48 | 2902204 |
| 11.09.09 | 19,28 | 19,88 | 19,23 | 19,69 | 4142049 |
| 10.09.09 | 19,15 | 19,40 | 18,86 | 19,11 | 4555255 |
| 09.09.09 | 18,38 | 18,98 | 18,27 | 18,81 | 4508464 |
| 08.09.09 | 19,14 | 19,26 | 18,46 | 18,80 | 3436851 |
