thyssenkrupp AG
WKN: 750000 / ISIN: DE0007500001Erweiterte Funktionen
Historische Kurse (Xetra)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 12.07.18 | 16,91 | 16,98 | 16,64 | 16,80 | 3709533 |
| 11.07.18 | 17,02 | 17,13 | 16,57 | 16,58 | 5916114 |
| 10.07.18 | 17,54 | 17,65 | 17,32 | 17,32 | 3670006 |
| 09.07.18 | 17,94 | 18,00 | 17,37 | 17,49 | 3421690 |
| 06.07.18 | 17,96 | 18,41 | 17,39 | 17,69 | 7770551 |
| 05.07.18 | 16,79 | 17,36 | 16,77 | 17,27 | 3891450 |
| 04.07.18 | 17,12 | 17,23 | 16,78 | 16,83 | 3573819 |
| 03.07.18 | 16,69 | 16,85 | 16,41 | 16,75 | 4181373 |
| 02.07.18 | 16,75 | 16,75 | 16,26 | 16,57 | 4830436 |
| 29.06.18 | 16,80 | 16,94 | 16,57 | 16,74 | 3755182 |
| 28.06.18 | 16,93 | 16,94 | 16,41 | 16,56 | 5968960 |
| 27.06.18 | 16,32 | 17,12 | 15,98 | 16,85 | 8567074 |
| 26.06.18 | 16,75 | 16,78 | 16,04 | 16,25 | 7721224 |
| 25.06.18 | 17,22 | 17,23 | 16,69 | 16,69 | 4771047 |
| 22.06.18 | 17,42 | 17,43 | 17,19 | 17,27 | 3013512 |
| 21.06.18 | 17,81 | 17,93 | 17,31 | 17,40 | 4905711 |
| 20.06.18 | 18,13 | 18,13 | 17,74 | 17,74 | 3162576 |
| 19.06.18 | 18,13 | 18,15 | 17,72 | 18,00 | 4299127 |
| 18.06.18 | 18,69 | 18,72 | 18,33 | 18,41 | 3185808 |
| 15.06.18 | 19,03 | 19,11 | 18,71 | 18,74 | 6231786 |
| 14.06.18 | 18,99 | 19,11 | 18,67 | 19,04 | 3737836 |
| 13.06.18 | 18,82 | 19,21 | 18,73 | 19,11 | 4812376 |
| 12.06.18 | 18,99 | 19,02 | 18,70 | 18,75 | 2387422 |
| 11.06.18 | 18,88 | 19,06 | 18,72 | 18,86 | 2347704 |
| 08.06.18 | 18,97 | 19,02 | 18,58 | 18,78 | 3927472 |
