thyssenkrupp AG
WKN: 750000 / ISIN: DE0007500001Erweiterte Funktionen
Historische Kurse (Xetra)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 11.07.17 | 21,11 | 21,74 | 21,07 | 21,28 | 4942939 |
| 10.07.17 | 21,10 | 21,12 | 20,76 | 21,02 | 2180574 |
| 07.07.17 | 20,99 | 21,01 | 20,68 | 20,83 | 2839014 |
| 06.07.17 | 21,26 | 21,40 | 20,89 | 21,00 | 2741971 |
| 05.07.17 | 21,04 | 21,54 | 20,97 | 21,13 | 4131673 |
| 04.07.17 | 20,88 | 21,02 | 20,70 | 20,96 | 1917281 |
| 03.07.17 | 20,38 | 20,99 | 20,33 | 20,98 | 3387780 |
| 30.06.17 | 20,09 | 20,15 | 19,73 | 19,99 | 2597403 |
| 29.06.17 | 20,83 | 20,93 | 19,91 | 20,02 | 3993412 |
| 28.06.17 | 20,28 | 20,70 | 20,07 | 20,65 | 2690072 |
| 27.06.17 | 20,69 | 20,85 | 20,39 | 20,42 | 3995507 |
| 26.06.17 | 20,42 | 20,72 | 20,42 | 20,60 | 3460579 |
| 23.06.17 | 20,33 | 20,46 | 20,11 | 20,36 | 2849387 |
| 22.06.17 | 19,41 | 20,34 | 19,40 | 20,34 | 7312264 |
| 21.06.17 | 19,05 | 19,55 | 18,84 | 19,45 | 2738030 |
| 20.06.17 | 19,47 | 19,49 | 19,05 | 19,05 | 2341159 |
| 19.06.17 | 19,05 | 19,57 | 19,05 | 19,41 | 3156725 |
| 16.06.17 | 18,81 | 18,99 | 18,76 | 18,93 | 4586501 |
| 15.06.17 | 19,17 | 19,20 | 18,69 | 18,74 | 3148035 |
| 14.06.17 | 19,40 | 19,60 | 19,14 | 19,19 | 2528673 |
| 13.06.17 | 19,27 | 19,54 | 19,19 | 19,40 | 2536596 |
| 12.06.17 | 19,48 | 19,57 | 19,10 | 19,25 | 2436680 |
| 09.06.17 | 19,16 | 19,58 | 19,14 | 19,51 | 3392371 |
| 08.06.17 | 18,66 | 19,13 | 18,62 | 19,12 | 3740150 |
| 07.06.17 | 18,50 | 18,61 | 18,34 | 18,45 | 2164560 |
