thyssenkrupp AG
WKN: 750000 / ISIN: DE0007500001Erweiterte Funktionen
Historische Kurse (Tradegate)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 01.03.17 | 19,09 | 19,29 | 18,99 | 19,25 | 92325 |
| 28.02.17 | 19,11 | 19,11 | 18,77 | 19,01 | 46474 |
| 27.02.17 | 19,29 | 19,40 | 18,96 | 19,10 | 41606 |
| 24.02.17 | 19,49 | 19,56 | 18,84 | 19,21 | 134567 |
| 23.02.17 | 19,58 | 19,84 | 19,36 | 19,49 | 129851 |
| 22.02.17 | 18,80 | 19,80 | 18,80 | 19,46 | 503996 |
| 21.02.17 | 18,51 | 18,70 | 18,42 | 18,64 | 40821 |
| 20.02.17 | 18,51 | 18,59 | 18,38 | 18,42 | 49160 |
| 17.02.17 | 18,65 | 18,65 | 18,24 | 18,47 | 64305 |
| 16.02.17 | 18,91 | 18,91 | 18,55 | 18,57 | 41624 |
| 15.02.17 | 18,85 | 18,91 | 18,57 | 18,90 | 84456 |
| 14.02.17 | 18,97 | 19,02 | 18,66 | 18,83 | 94795 |
| 13.02.17 | 18,97 | 19,21 | 18,85 | 18,92 | 107868 |
| 10.02.17 | 18,61 | 19,05 | 18,57 | 18,99 | 110319 |
| 09.02.17 | 18,82 | 18,83 | 17,82 | 18,50 | 176652 |
| 08.02.17 | 18,85 | 19,05 | 18,44 | 18,77 | 69293 |
| 07.02.17 | 18,69 | 18,93 | 18,61 | 18,92 | 77897 |
| 06.02.17 | 18,77 | 18,86 | 18,50 | 18,50 | 52098 |
| 03.02.17 | 18,77 | 18,88 | 18,58 | 18,74 | 46608 |
| 02.02.17 | 18,72 | 18,88 | 18,48 | 18,83 | 127060 |
| 01.02.17 | 18,89 | 19,36 | 18,79 | 18,93 | 75360 |
| 31.01.17 | 18,97 | 19,08 | 18,73 | 18,77 | 52443 |
| 30.01.17 | 19,33 | 19,50 | 18,81 | 18,97 | 104593 |
| 27.01.17 | 19,25 | 19,60 | 19,18 | 19,56 | 108102 |
| 26.01.17 | 19,53 | 19,69 | 19,13 | 19,31 | 126943 |
