thyssenkrupp AG
WKN: 750000 / ISIN: DE0007500001Erweiterte Funktionen
Historische Kurse (Xetra)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 07.09.09 | 18,66 | 19,15 | 18,54 | 19,00 | 3173820 |
| 04.09.09 | 18,65 | 18,83 | 18,22 | 18,42 | 4238834 |
| 03.09.09 | 18,25 | 18,76 | 18,25 | 18,47 | 4843372 |
| 02.09.09 | 18,29 | 18,29 | 17,73 | 18,01 | 4684085 |
| 01.09.09 | 19,25 | 19,31 | 18,33 | 18,33 | 3931745 |
| 31.08.09 | 19,13 | 19,38 | 18,75 | 19,05 | 2768678 |
| 28.08.09 | 19,35 | 19,77 | 19,14 | 19,52 | 3814925 |
| 27.08.09 | 19,23 | 19,35 | 18,78 | 19,03 | 3617938 |
| 26.08.09 | 19,58 | 19,86 | 18,82 | 19,19 | 5951041 |
| 25.08.09 | 19,65 | 19,68 | 19,19 | 19,65 | 4961048 |
| 24.08.09 | 19,74 | 20,26 | 19,64 | 19,93 | 4274402 |
| 21.08.09 | 19,19 | 19,69 | 19,13 | 19,69 | 4675632 |
| 20.08.09 | 19,17 | 19,56 | 19,09 | 19,29 | 4406678 |
| 19.08.09 | 18,78 | 19,03 | 18,54 | 18,91 | 4967439 |
| 18.08.09 | 18,74 | 19,17 | 18,65 | 19,17 | 6112080 |
| 17.08.09 | 18,26 | 18,62 | 18,01 | 18,62 | 6917611 |
| 14.08.09 | 18,43 | 19,28 | 18,26 | 18,61 | 10374058 |
| 13.08.09 | 17,68 | 18,44 | 17,54 | 18,23 | 4496631 |
| 12.08.09 | 17,60 | 17,84 | 17,33 | 17,72 | 3407933 |
| 11.08.09 | 18,49 | 18,59 | 17,47 | 17,64 | 5530862 |
| 10.08.09 | 18,79 | 18,81 | 18,33 | 18,48 | 2476752 |
| 07.08.09 | 18,38 | 19,03 | 18,03 | 18,78 | 4096473 |
| 06.08.09 | 18,61 | 18,80 | 18,32 | 18,46 | 3714531 |
| 05.08.09 | 18,31 | 18,77 | 18,09 | 18,22 | 4932733 |
| 04.08.09 | 18,17 | 18,39 | 17,63 | 18,38 | 5874458 |
