thyssenkrupp AG
WKN: 750000 / ISIN: DE0007500001Erweiterte Funktionen
Historische Kurse (Xetra)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 05.01.18 | 20,15 | 20,22 | 20,06 | 20,13 | 2081125 |
| 04.01.18 | 20,34 | 20,38 | 20,10 | 20,16 | 3088945 |
| 03.01.18 | 19,48 | 20,28 | 19,47 | 20,18 | 5329674 |
| 02.01.18 | 19,48 | 19,51 | 19,08 | 19,36 | 2037494 |
| 29.12.17 | 19,31 | 19,54 | 19,24 | 19,46 | 1377958 |
| 28.12.17 | 19,35 | 19,42 | 19,28 | 19,32 | 1726628 |
| 27.12.17 | 19,26 | 19,40 | 19,17 | 19,33 | 1414040 |
| 22.12.17 | 19,42 | 19,50 | 19,18 | 19,23 | 1831910 |
| 21.12.17 | 19,37 | 19,50 | 19,19 | 19,42 | 2124014 |
| 20.12.17 | 19,47 | 19,51 | 19,28 | 19,38 | 2633294 |
| 19.12.17 | 19,28 | 19,44 | 19,25 | 19,39 | 2817919 |
| 18.12.17 | 19,09 | 19,44 | 19,01 | 19,21 | 3742188 |
| 15.12.17 | 18,96 | 19,03 | 18,79 | 18,85 | 7137850 |
| 14.12.17 | 19,16 | 19,22 | 18,99 | 19,07 | 2853214 |
| 13.12.17 | 18,82 | 19,23 | 18,81 | 19,16 | 4765072 |
| 12.12.17 | 18,65 | 18,85 | 18,56 | 18,80 | 3115788 |
| 11.12.17 | 18,42 | 18,74 | 18,37 | 18,59 | 2840034 |
| 08.12.17 | 18,29 | 18,50 | 18,20 | 18,41 | 3017207 |
| 07.12.17 | 18,06 | 18,23 | 17,95 | 18,13 | 2287165 |
| 06.12.17 | 17,99 | 18,13 | 17,77 | 18,07 | 2597394 |
| 05.12.17 | 18,33 | 18,39 | 18,12 | 18,13 | 2580248 |
| 04.12.17 | 18,25 | 18,49 | 18,11 | 18,37 | 2948146 |
| 01.12.17 | 18,47 | 18,50 | 17,93 | 17,94 | 4454629 |
| 30.11.17 | 18,69 | 18,83 | 18,40 | 18,48 | 3461607 |
| 29.11.17 | 18,58 | 18,82 | 18,45 | 18,63 | 4046369 |
